Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,94-0,60 (-1,54%)
Ab 03:44PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:35.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240531C000350002024-04-26 9:58AM EDT2024-05-313.502.413.650.00-2265.23%
CMCSA240607C000350002024-05-21 12:56PM EDT2024-06-073.702.993.950.00-5265.63%
CMCSA240614C000350002024-05-20 9:35AM EDT2024-06-144.203.053.200.00-2837.89%
CMCSA240621C000350002024-05-28 9:39AM EDT2024-06-213.652.023.300.00-153936.04%
CMCSA240719C000350002024-05-29 12:43PM EDT2024-07-193.453.353.45-0.26-7.01%510728.32%
CMCSA240920C000350002024-05-28 3:10PM EDT2024-09-204.354.054.150.00-142429.37%
CMCSA241018C000350002024-05-29 10:45AM EDT2024-10-184.504.204.30-0.75-14.29%108428.17%
CMCSA241115C000350002024-05-23 10:06AM EDT2024-11-155.254.454.600.00-11629.10%
CMCSA250117C000350002024-05-28 9:51AM EDT2025-01-175.525.005.100.00-12,25729.49%
CMCSA250620C000350002024-05-16 1:32PM EDT2025-06-207.156.006.150.00-1630.30%
CMCSA260116C000350002024-05-23 12:05PM EDT2026-01-167.806.957.300.00-128530.85%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240531P000350002024-05-29 11:13AM EDT2024-05-310.010.010.030.00-1026451.56%
CMCSA240607P000350002024-05-24 10:21AM EDT2024-06-070.040.010.060.00-1012432.81%
CMCSA240614P000350002024-05-29 12:32PM EDT2024-06-140.080.060.09+0.03+60.00%7114427.74%
CMCSA240621P000350002024-05-24 1:26PM EDT2024-06-210.100.110.150.00-314,10626.95%
CMCSA240628P000350002024-05-17 12:13PM EDT2024-06-280.130.150.18+0.01+8.33%1925.05%
CMCSA240719P000350002024-05-29 2:43PM EDT2024-07-190.350.320.35+0.07+25.00%206,12624.37%
CMCSA240920P000350002024-05-28 3:23PM EDT2024-09-200.730.820.86-0.05-6.41%25,37624.49%
CMCSA241018P000350002024-05-29 12:53PM EDT2024-10-181.031.041.10+0.04+4.04%101,49125.03%
CMCSA241115P000350002024-05-29 3:04PM EDT2024-11-151.321.311.39+0.13+10.92%31,02326.17%
CMCSA250117P000350002024-05-29 1:24PM EDT2025-01-171.671.711.76+0.08+5.03%110,31225.87%
CMCSA250620P000350002024-05-20 1:13PM EDT2025-06-202.162.452.520.00-3743425.51%
CMCSA260116P000350002024-05-29 11:12AM EDT2026-01-163.283.303.45+0.18+5.81%1,00078925.81%