Deutsche Märkte schließen in 23 Minuten
DAX
15.227,86 +11,67 (+0,08%) Euro Stoxx 50
4.208,96 +13,26 (+0,32%) Dow Jones 30
32.419,56 +389,45 (+1,22%) Gold
1.986,60 +37,00 (+1,90%) EUR/USD
1,0891 +0,0026 (+0,24%) Bitcoin EUR
26.233,29 -97,85 (-0,37%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:06PM EDT. Markt geöffnet.
Strike:35.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230324C00035000 | 2023-03-22 3:33PM EDT | 2023-03-24 | 1.66 | 1.41 | 1.52 | 0.00 | - | 209 | 156 | 50.78% |
| CMCSA230331C00035000 | 2023-03-22 3:33PM EDT | 2023-03-31 | 1.81 | 1.57 | 1.71 | 0.00 | - | 4 | 12 | 38.87% |
| CMCSA230406C00035000 | 2023-03-17 2:43PM EDT | 2023-04-06 | 1.55 | 1.64 | 1.77 | 0.00 | - | 3 | 6 | 32.62% |
| CMCSA230414C00035000 | 2023-03-21 2:10PM EDT | 2023-04-14 | 2.10 | 1.80 | 1.87 | 0.00 | - | 3 | 64 | 29.59% |
| CMCSA230421C00035000 | 2023-03-23 11:32AM EDT | 2023-04-21 | 1.93 | 1.90 | 1.97 | +0.02 | +1.05% | 32 | 17,831 | 28.66% |
| CMCSA230428C00035000 | 2023-03-21 10:06AM EDT | 2023-04-28 | 2.50 | 2.11 | 2.23 | 0.00 | - | 5 | 6 | 32.08% |
| CMCSA230519C00035000 | 2023-03-23 11:41AM EDT | 2023-05-19 | 2.52 | 2.53 | 2.56 | -0.03 | -1.18% | 6 | 125 | 31.79% |
| CMCSA230616C00035000 | 2023-03-23 11:34AM EDT | 2023-06-16 | 2.87 | 2.88 | 2.90 | +0.01 | +0.35% | 116 | 4,208 | 31.23% |
| CMCSA230721C00035000 | 2023-03-23 10:23AM EDT | 2023-07-21 | 2.85 | 3.10 | 3.15 | -0.74 | -20.61% | 2 | 3,033 | 29.47% |
| CMCSA231020C00035000 | 2023-03-21 3:15PM EDT | 2023-10-20 | 4.30 | 3.85 | 4.00 | 0.00 | - | 3 | 230 | 30.27% |
| CMCSA240119C00035000 | 2023-03-22 3:05PM EDT | 2024-01-19 | 4.70 | 4.50 | 4.65 | 0.00 | - | 8 | 8,959 | 30.43% |
| CMCSA240621C00035000 | 2023-03-23 9:57AM EDT | 2024-06-21 | 5.15 | 5.35 | 5.55 | +0.68 | +15.21% | 20 | 29 | 30.54% |
| CMCSA250117C00035000 | 2023-03-17 2:10PM EDT | 2025-01-17 | 6.06 | 6.15 | 6.30 | 0.00 | - | 3 | 2,122 | 29.26% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230324P00035000 | 2023-03-22 1:58PM EDT | 2023-03-24 | 0.05 | 0.02 | 0.06 | 0.00 | - | 53 | 777 | 42.19% |
| CMCSA230331P00035000 | 2023-03-23 11:24AM EDT | 2023-03-31 | 0.20 | 0.18 | 0.21 | -0.07 | -25.93% | 11 | 296 | 30.66% |
| CMCSA230406P00035000 | 2023-03-23 11:50AM EDT | 2023-04-06 | 0.37 | 0.37 | 0.39 | +0.02 | +5.71% | 29 | 294 | 31.64% |
| CMCSA230414P00035000 | 2023-03-23 11:34AM EDT | 2023-04-14 | 0.54 | 0.52 | 0.55 | +0.05 | +10.20% | 51 | 414 | 30.71% |
| CMCSA230421P00035000 | 2023-03-23 11:16AM EDT | 2023-04-21 | 0.64 | 0.62 | 0.65 | 0.00 | - | 518 | 57,852 | 29.64% |
| CMCSA230428P00035000 | 2023-03-20 12:09PM EDT | 2023-04-28 | 1.02 | 0.88 | 0.93 | 0.00 | - | 1 | 5 | 33.40% |
| CMCSA230519P00035000 | 2023-03-23 10:25AM EDT | 2023-05-19 | 1.19 | 1.12 | 1.14 | +0.13 | +12.26% | 4 | 1,069 | 30.59% |
| CMCSA230616P00035000 | 2023-03-23 11:51AM EDT | 2023-06-16 | 1.36 | 1.33 | 1.37 | -0.02 | -1.45% | 512 | 16,712 | 28.61% |
| CMCSA230721P00035000 | 2023-03-23 10:39AM EDT | 2023-07-21 | 1.80 | 1.64 | 1.66 | +0.17 | +10.43% | 2 | 3,119 | 27.78% |
| CMCSA231020P00035000 | 2023-03-23 11:34AM EDT | 2023-10-20 | 2.33 | 2.29 | 2.34 | +0.08 | +3.56% | 100 | 874 | 27.43% |
| CMCSA240119P00035000 | 2023-03-22 3:24PM EDT | 2024-01-19 | 2.78 | 2.77 | 2.90 | 0.00 | - | 2 | 11,789 | 27.36% |
| CMCSA240621P00035000 | 2023-03-22 3:48PM EDT | 2024-06-21 | 3.45 | 3.40 | 3.55 | 0.00 | - | 4 | 6 | 26.44% |
| CMCSA250117P00035000 | 2023-03-10 2:17PM EDT | 2025-01-17 | 4.50 | 4.20 | 4.35 | 0.00 | - | 3 | 2,491 | 26.14% |
