Deutsche Märkte schließen in 4 Stunden 38 Minuten
DAX
15.507,11 +178,33 (+1,16%) Euro Stoxx 50
4.285,31 +54,04 (+1,28%) Dow Jones 30
32.717,60 +323,35 (+1,00%) Gold
1.988,00 +3,50 (+0,18%) EUR/USD
1,0884 +0,0037 (+0,34%) Bitcoin EUR
26.244,46 +166,54 (+0,64%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:32.50
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230421C00032500 | 2023-03-29 10:11AM EDT | 2023-04-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 4,558 | 0.00% |
| CMCSA230519C00032500 | 2023-03-29 2:47PM EDT | 2023-05-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| CMCSA230616C00032500 | 2023-03-29 1:41PM EDT | 2023-06-16 | 4.97 | 0.00 | 0.00 | 0.00 | - | 10 | 4,242 | 0.00% |
| CMCSA230721C00032500 | 2023-03-28 10:17AM EDT | 2023-07-21 | 5.17 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| CMCSA231020C00032500 | 2023-03-13 9:39AM EDT | 2023-10-20 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240119C00032500 | 2023-03-28 10:42AM EDT | 2024-01-19 | 6.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2,628 | 0.00% |
| CMCSA250117C00032500 | 2023-03-28 10:42AM EDT | 2025-01-17 | 7.74 | 0.00 | 0.00 | 0.00 | - | 2 | 976 | 0.00% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230331P00032500 | 2023-03-29 9:30AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 348 | 50.00% |
| CMCSA230406P00032500 | 2023-03-24 9:58AM EDT | 2023-04-06 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| CMCSA230421P00032500 | 2023-03-29 2:42PM EDT | 2023-04-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 20,163 | 12.50% |
| CMCSA230519P00032500 | 2023-03-29 2:48PM EDT | 2023-05-19 | 0.44 | 0.00 | 0.00 | 0.00 | - | 56 | 1,744 | 6.25% |
| CMCSA230616P00032500 | 2023-03-29 1:07PM EDT | 2023-06-16 | 0.62 | 0.00 | 0.00 | 0.00 | - | 201 | 19,344 | 6.25% |
| CMCSA230721P00032500 | 2023-03-27 3:05PM EDT | 2023-07-21 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3,023 | 6.25% |
| CMCSA231020P00032500 | 2023-03-29 3:13PM EDT | 2023-10-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 745 | 3.13% |
| CMCSA240119P00032500 | 2023-03-29 12:50PM EDT | 2024-01-19 | 1.87 | 0.00 | 0.00 | 0.00 | - | 2 | 3,350 | 3.13% |
| CMCSA240621P00032500 | 2023-03-23 2:24PM EDT | 2024-06-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 200 | 222 | 3.13% |
| CMCSA250117P00032500 | 2023-03-23 9:38AM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 200 | 503 | 3.13% |
