Deutsche Märkte öffnen in 7 Stunden 43 Minuten
Nikkei 225
27.385,25 -34,35 (-0,13%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Bitcoin EUR
26.057,20 +574,87 (+2,26%) CMC Crypto 200
597,33 -21,06 (-3,41%) Nasdaq Compositive
11.823,96 +36,56 (+0,31%) S&P 500
3.970,99 +22,27 (+0,56%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.50
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230331C00037500 | 2023-03-24 2:54PM EDT | 2023-03-31 | 0.10 | 0.07 | 0.12 | -0.05 | -33.33% | 115 | 149 | 32.62% |
| CMCSA230406C00037500 | 2023-03-24 11:33AM EDT | 2023-04-06 | 0.19 | 0.16 | 0.21 | +0.19 | - | 4 | 70 | 28.22% |
| CMCSA230421C00037500 | 2023-03-24 3:23PM EDT | 2023-04-21 | 0.48 | 0.43 | 0.46 | -0.01 | -2.04% | 306 | 31,087 | 26.86% |
| CMCSA230519C00037500 | 2023-03-24 3:34PM EDT | 2023-05-19 | 1.06 | 1.01 | 1.07 | 0.00 | - | 273 | 1,492 | 30.76% |
| CMCSA230616C00037500 | 2023-03-24 3:42PM EDT | 2023-06-16 | 1.36 | 1.33 | 1.37 | 0.00 | - | 361 | 11,883 | 29.59% |
| CMCSA230721C00037500 | 2023-03-24 12:53PM EDT | 2023-07-21 | 1.67 | 1.57 | 1.64 | +0.12 | +7.74% | 36 | 17,495 | 28.20% |
| CMCSA231020C00037500 | 2023-03-24 3:46PM EDT | 2023-10-20 | 2.45 | 2.37 | 2.55 | 0.00 | - | 32 | 922 | 29.65% |
| CMCSA240119C00037500 | 2023-03-24 1:29PM EDT | 2024-01-19 | 3.10 | 3.05 | 3.25 | 0.00 | - | 20 | 2,396 | 30.14% |
| CMCSA240621C00037500 | 2023-03-21 1:22PM EDT | 2024-06-21 | 4.50 | 3.85 | 4.00 | 0.00 | - | 6 | 31 | 29.19% |
| CMCSA250117C00037500 | 2023-03-21 9:36AM EDT | 2025-01-17 | 5.45 | 4.65 | 5.05 | 0.00 | - | 1 | 350 | 29.58% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230331P00037500 | 2023-03-24 2:30PM EDT | 2023-03-31 | 1.75 | 1.58 | 1.81 | +0.24 | +15.89% | 4 | 21 | 41.41% |
| CMCSA230406P00037500 | 2023-03-24 3:26PM EDT | 2023-04-06 | 1.93 | 1.98 | 2.20 | +1.93 | - | 11 | 0 | 47.27% |
| CMCSA230421P00037500 | 2023-03-24 11:50AM EDT | 2023-04-21 | 2.24 | 2.16 | 2.28 | +0.12 | +5.66% | 36 | 17,266 | 33.79% |
| CMCSA230519P00037500 | 2023-03-24 12:01PM EDT | 2023-05-19 | 2.60 | 2.62 | 2.73 | +0.21 | +8.79% | 17 | 42 | 32.28% |
| CMCSA230616P00037500 | 2023-03-24 3:42PM EDT | 2023-06-16 | 2.85 | 2.83 | 2.87 | 0.00 | - | 46 | 5,379 | 28.39% |
| CMCSA230721P00037500 | 2023-03-23 3:44PM EDT | 2023-07-21 | 3.20 | 3.15 | 3.25 | 0.00 | - | 91 | 3,488 | 28.59% |
| CMCSA231020P00037500 | 2023-03-24 3:06PM EDT | 2023-10-20 | 3.85 | 3.80 | 3.95 | 0.00 | - | 29 | 540 | 28.00% |
| CMCSA240119P00037500 | 2023-03-22 3:55PM EDT | 2024-01-19 | 3.99 | 4.35 | 4.50 | 0.00 | - | 8 | 3,014 | 27.63% |
| CMCSA240621P00037500 | 2023-03-22 3:48PM EDT | 2024-06-21 | 4.55 | 4.95 | 5.10 | 0.00 | - | 4 | 5 | 26.22% |
| CMCSA250117P00037500 | 2023-03-21 10:42AM EDT | 2025-01-17 | 5.30 | 5.75 | 5.95 | 0.00 | - | 4 | 591 | 26.09% |
