Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.252,12 -48,29 (-0,18%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230421C00030000 | 2023-03-29 9:49AM EDT | 2023-04-21 | 6.85 | 7.80 | 8.00 | 0.00 | - | 3 | 1,034 | 58.01% |
| CMCSA230519C00030000 | 2023-03-23 10:46AM EDT | 2023-05-19 | 6.45 | 7.85 | 8.05 | 0.00 | - | - | 14 | 41.60% |
| CMCSA230616C00030000 | 2023-03-23 10:46AM EDT | 2023-06-16 | 6.70 | 8.00 | 8.25 | 0.00 | - | 58 | 2,017 | 41.50% |
| CMCSA230721C00030000 | 2023-03-30 12:27PM EDT | 2023-07-21 | 7.61 | 8.10 | 8.40 | 0.00 | - | 14 | 7,419 | 38.38% |
| CMCSA240119C00030000 | 2023-03-30 1:05PM EDT | 2024-01-19 | 8.55 | 9.05 | 9.30 | 0.00 | - | 2 | 2,752 | 34.96% |
| CMCSA250117C00030000 | 2023-03-30 12:15PM EDT | 2025-01-17 | 9.95 | 10.25 | 10.55 | 0.00 | - | 25 | 528 | 31.98% |
Putsfür6. April 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230406P00030000 | 2023-03-27 10:45AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.06 | 0.00 | - | 8 | 44 | 89.84% |
| CMCSA230414P00030000 | 2023-03-29 9:43AM EDT | 2023-04-14 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 5 | 57.03% |
| CMCSA230421P00030000 | 2023-03-31 3:19PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 7 | 8,784 | 48.05% |
| CMCSA230428P00030000 | 2023-03-30 11:00AM EDT | 2023-04-28 | 0.08 | 0.02 | 0.15 | 0.00 | - | 8 | 9 | 56.06% |
| CMCSA230519P00030000 | 2023-03-31 12:41PM EDT | 2023-05-19 | 0.16 | 0.13 | 0.15 | -0.01 | -5.88% | 20 | 2,206 | 42.38% |
| CMCSA230616P00030000 | 2023-03-29 10:04AM EDT | 2023-06-16 | 0.30 | 0.20 | 0.25 | 0.00 | - | 1 | 20,155 | 38.18% |
| CMCSA230721P00030000 | 2023-03-30 3:49PM EDT | 2023-07-21 | 0.46 | 0.32 | 0.38 | 0.00 | - | 12 | 790 | 35.55% |
| CMCSA231020P00030000 | 2023-03-30 3:48PM EDT | 2023-10-20 | 0.80 | 0.70 | 0.74 | -0.07 | -8.05% | 2 | 830 | 32.76% |
| CMCSA240119P00030000 | 2023-03-27 10:56AM EDT | 2024-01-19 | 1.43 | 1.01 | 1.11 | 0.00 | - | 1 | 8,247 | 31.81% |
| CMCSA240621P00030000 | 2023-03-23 12:19PM EDT | 2024-06-21 | 1.90 | 1.48 | 1.67 | 0.00 | - | 1 | 36 | 30.81% |
| CMCSA250117P00030000 | 2023-03-21 9:48AM EDT | 2025-01-17 | 2.50 | 2.09 | 2.23 | 0.00 | - | 1 | 663 | 29.29% |
