Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,50-0,35 (-0,84%)
Ab 12:08PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:30.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240223C000300002024-01-16 11:00AM EST2024-02-2313.1711.7012.000.00--3326.95%
CMCSA240419C000300002024-01-22 11:11AM EST2024-04-1913.9111.9012.050.00-22265.82%
CMCSA240621C000300002024-02-21 1:37PM EST2024-06-2112.1611.0012.000.00-126146.24%
CMCSA240719C000300002024-01-02 1:48PM EST2024-07-1914.7517.0018.750.00--1127.44%
CMCSA240920C000300002024-02-15 3:25PM EST2024-09-2012.6011.9512.350.00-1841.11%
CMCSA241115C000300002024-02-09 10:14AM EST2024-11-1513.0011.4512.500.00--138.65%
CMCSA250117C000300002024-02-20 9:31AM EST2025-01-1712.1512.3513.200.00-452142.63%
CMCSA260116C000300002023-12-28 11:44AM EST2026-01-1615.9017.3520.500.00-91265.36%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240315P000300002024-02-16 10:08AM EST2024-03-150.080.000.160.00-311970.31%
CMCSA240419P000300002024-02-16 2:50PM EST2024-04-190.060.000.100.00-71,25346.09%
CMCSA240621P000300002024-02-16 3:27PM EST2024-06-210.180.090.420.00-31,36443.95%
CMCSA240719P000300002024-02-14 12:47PM EST2024-07-190.270.230.270.00-1018135.40%
CMCSA240920P000300002024-02-21 2:10PM EST2024-09-200.380.380.410.00-24433.01%
CMCSA241018P000300002024-02-16 11:11AM EST2024-10-180.520.460.500.00-3332.76%
CMCSA241115P000300002024-02-16 3:30PM EST2024-11-150.680.560.600.00-44432.69%
CMCSA250117P000300002024-02-20 9:32AM EST2025-01-170.810.710.750.00-3075431.54%
CMCSA260116P000300002024-02-12 12:15PM EST2026-01-161.511.551.690.00-6523129.33%