Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
38.099,95 -360,97 (-0,94%) Gold
2.342,40 +4,00 (+0,17%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
60.135,06 -439,41 (-0,73%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:45PM EDT. Markt geöffnet.
Strike:30.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 2024-05-10 | 10.25 | 7.60 | 8.15 | 0.00 | - | 15 | 15 | 81.45% |
| CMCSA240517C00030000 | 2024-04-19 12:33PM EDT | 2024-05-17 | 9.97 | 7.55 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| CMCSA240621C00030000 | 2024-04-25 10:30AM EDT | 2024-06-21 | 8.05 | 7.90 | 8.20 | -2.64 | -24.70% | 1 | 273 | 45.12% |
| CMCSA240719C00030000 | 2024-04-01 3:43PM EDT | 2024-07-19 | 12.55 | 7.90 | 8.15 | 0.00 | - | 6 | 10 | 35.16% |
| CMCSA240920C00030000 | 2024-04-19 1:57PM EDT | 2024-09-20 | 10.71 | 8.30 | 8.45 | 0.00 | - | 1 | 36 | 34.01% |
| CMCSA241115C00030000 | 2024-04-17 2:36PM EDT | 2024-11-15 | 8.55 | 8.55 | 9.50 | -1.30 | -13.20% | 1 | 3 | 44.31% |
| CMCSA250117C00030000 | 2024-04-25 11:31AM EDT | 2025-01-17 | 9.15 | 8.85 | 9.85 | -2.00 | -17.94% | 2 | 529 | 42.63% |
| CMCSA250620C00030000 | 2024-04-09 10:49AM EDT | 2025-06-20 | 11.96 | 9.55 | 9.80 | 0.00 | - | - | 1 | 33.52% |
| CMCSA260116C00030000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 11.15 | 10.00 | 10.40 | -1.77 | -13.70% | 1 | 37 | 31.53% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-04-17 1:05PM EDT | 2024-05-10 | 0.03 | 0.00 | 1.36 | 0.00 | - | 1,500 | 1,500 | 113.38% |
| CMCSA240517P00030000 | 2024-04-22 9:46AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.15 | 0.00 | - | 3 | 10 | 54.30% |
| CMCSA240621P00030000 | 2024-04-25 12:19PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.14 | +0.01 | +10.00% | 1 | 1,443 | 38.38% |
| CMCSA240719P00030000 | 2024-04-25 10:02AM EDT | 2024-07-19 | 0.16 | 0.16 | 0.19 | +0.03 | +23.08% | 40 | 387 | 33.79% |
| CMCSA240920P00030000 | 2024-04-25 1:27PM EDT | 2024-09-20 | 0.38 | 0.37 | 0.40 | +0.14 | +66.67% | 35 | 415 | 31.35% |
| CMCSA241018P00030000 | 2024-04-25 1:28PM EDT | 2024-10-18 | 0.50 | 0.47 | 0.51 | +0.17 | +51.52% | 5 | 97 | 30.96% |
| CMCSA241115P00030000 | 2024-04-25 10:00AM EDT | 2024-11-15 | 0.60 | 0.63 | 0.66 | +0.17 | +39.53% | 5 | 2,728 | 31.35% |
| CMCSA250117P00030000 | 2024-04-25 10:23AM EDT | 2025-01-17 | 0.91 | 0.61 | 0.93 | +0.13 | +16.67% | 37 | 775 | 31.08% |
| CMCSA250620P00030000 | 2024-04-04 3:56PM EDT | 2025-06-20 | 1.10 | 1.33 | 1.45 | 0.00 | - | 2 | 8 | 29.79% |
| CMCSA260116P00030000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 2.00 | 1.94 | 2.14 | +0.26 | +14.94% | 55 | 535 | 29.29% |
