Deutsche Märkte öffnen in 5 Stunden 27 Minuten
Nikkei 225
32.068,52 -246,53 (-0,76%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.831,23 -24,96 (-0,10%) CMC Crypto 200
561,80 -2,02 (-0,36%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231020C00030000 | 2023-06-30 10:52AM EDT | 2023-10-20 | 11.67 | 15.45 | 15.65 | 0.00 | - | 12 | 23 | 157.91% |
| CMCSA240119C00030000 | 2023-09-26 10:43AM EDT | 2024-01-19 | 14.80 | 14.35 | 14.70 | -1.05 | -6.62% | 20 | 2,655 | 52.25% |
| CMCSA240419C00030000 | 2023-09-19 10:13AM EDT | 2024-04-19 | 16.40 | 14.65 | 15.00 | 0.00 | - | - | 5 | 44.97% |
| CMCSA240621C00030000 | 2023-09-22 3:34PM EDT | 2024-06-21 | 15.15 | 14.90 | 15.10 | -1.22 | -7.45% | 15 | 267 | 40.89% |
| CMCSA250117C00030000 | 2023-09-26 10:43AM EDT | 2025-01-17 | 16.00 | 15.60 | 15.80 | -1.28 | -7.41% | 1 | 512 | 37.67% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231020P00030000 | 2023-09-25 10:29AM EDT | 2023-10-20 | 0.01 | 0.00 | 0.11 | 0.00 | - | 8 | 1,857 | 74.61% |
| CMCSA231117P00030000 | 2023-09-13 12:58PM EDT | 2023-11-17 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 12 | 16 | 51.56% |
| CMCSA240119P00030000 | 2023-09-25 1:40PM EDT | 2024-01-19 | 0.15 | 0.12 | 0.18 | 0.00 | - | 5 | 8,302 | 42.09% |
| CMCSA240419P00030000 | 2023-09-25 2:36PM EDT | 2024-04-19 | 0.28 | 0.29 | 0.32 | 0.00 | - | 2 | 50 | 35.69% |
| CMCSA240621P00030000 | 2023-09-19 3:39PM EDT | 2024-06-21 | 0.35 | 0.41 | 0.45 | 0.00 | - | 2 | 1,307 | 34.01% |
| CMCSA250117P00030000 | 2023-09-15 10:55AM EDT | 2025-01-17 | 0.81 | 0.86 | 0.91 | 0.00 | - | 1 | 680 | 31.23% |
| CMCSA260116P00030000 | 2023-09-25 3:42PM EDT | 2026-01-16 | 1.50 | 1.54 | 2.04 | 0.00 | - | 1 | 19 | 31.64% |
