Deutsche Märkte schließen in 6 Stunden 1 Minuten
DAX
17.795,90 +25,88 (+0,15%) Euro Stoxx 50
4.937,88 +23,75 (+0,48%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.393,30 +4,90 (+0,21%) EUR/USD
1,0680 +0,0006 (+0,05%) Bitcoin EUR
57.579,62 -1.916,72 (-3,22%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:32.50
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419C00032500 | 2024-04-01 2:43PM EDT | 2024-04-19 | 9.60 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 2024-05-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240621C00032500 | 2024-04-05 2:29PM EDT | 2024-06-21 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240719C00032500 | 2024-04-01 2:51PM EDT | 2024-07-19 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA240920C00032500 | 2024-04-09 1:24PM EDT | 2024-09-20 | 8.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA241018C00032500 | 2024-03-01 3:25PM EDT | 2024-10-18 | 11.35 | 10.40 | 12.55 | 0.00 | - | 9 | 9 | 78.27% |
| CMCSA241115C00032500 | 2024-03-15 3:24PM EDT | 2024-11-15 | 11.24 | 8.05 | 8.30 | 0.00 | - | 1 | 26 | 39.80% |
| CMCSA250117C00032500 | 2024-03-22 10:11AM EDT | 2025-01-17 | 11.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CMCSA260116C00032500 | 2024-03-20 2:17PM EDT | 2026-01-16 | 12.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240419P00032500 | 2024-04-10 10:08AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CMCSA240517P00032500 | 2024-04-17 2:27PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CMCSA240621P00032500 | 2024-04-16 2:18PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CMCSA240719P00032500 | 2024-04-15 2:26PM EDT | 2024-07-19 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA240920P00032500 | 2024-04-17 12:58PM EDT | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA241018P00032500 | 2024-04-15 9:49AM EDT | 2024-10-18 | 0.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CMCSA241115P00032500 | 2024-04-16 11:47AM EDT | 2024-11-15 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CMCSA250117P00032500 | 2024-04-15 2:18PM EDT | 2025-01-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CMCSA250620P00032500 | 2024-04-12 1:03PM EDT | 2025-06-20 | 1.77 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| CMCSA260116P00032500 | 2024-04-11 2:13PM EDT | 2026-01-16 | 2.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
