Deutsche Märkte schließen in 5 Stunden 48 Minuten
DAX
18.037,98 +120,70 (+0,67%) Euro Stoxx 50
4.965,34 +26,33 (+0,53%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.361,60 +19,10 (+0,82%) EUR/USD
1,0735 +0,0002 (+0,02%) Bitcoin EUR
60.084,51 +532,70 (+0,89%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:35.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00035000 | 2024-04-18 9:31AM EDT | 2024-04-26 | 4.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240503C00035000 | 2024-04-15 3:09PM EDT | 2024-05-03 | 4.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240517C00035000 | 2024-04-22 9:58AM EDT | 2024-05-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMCSA240621C00035000 | 2024-04-25 11:36AM EDT | 2024-06-21 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CMCSA240719C00035000 | 2024-04-24 2:32PM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CMCSA240920C00035000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CMCSA241115C00035000 | 2024-04-25 12:22PM EDT | 2024-11-15 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117C00035000 | 2024-04-25 3:16PM EDT | 2025-01-17 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250620C00035000 | 2024-03-28 11:21AM EDT | 2025-06-20 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA260116C00035000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00035000 | 2024-04-25 3:45PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| CMCSA240503P00035000 | 2024-04-25 3:51PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CMCSA240510P00035000 | 2024-04-25 2:12PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CMCSA240517P00035000 | 2024-04-25 3:34PM EDT | 2024-05-17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CMCSA240524P00035000 | 2024-04-25 10:27AM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| CMCSA240531P00035000 | 2024-04-25 2:03PM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA240621P00035000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,154 | 0 | 6.25% |
| CMCSA240719P00035000 | 2024-04-25 1:06PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,090 | 0 | 3.13% |
| CMCSA240920P00035000 | 2024-04-25 1:45PM EDT | 2024-09-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| CMCSA241018P00035000 | 2024-04-25 3:40PM EDT | 2024-10-18 | 1.31 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 3.13% |
| CMCSA241115P00035000 | 2024-04-25 3:36PM EDT | 2024-11-15 | 1.52 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 3.13% |
| CMCSA250117P00035000 | 2024-04-25 3:50PM EDT | 2025-01-17 | 1.74 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| CMCSA250620P00035000 | 2024-04-25 1:19PM EDT | 2025-06-20 | 2.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CMCSA260116P00035000 | 2024-04-25 12:28PM EDT | 2026-01-16 | 3.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
