Deutsche Märkte öffnen in 3 Stunden 8 Minuten
Nikkei 225
38.041,63 +413,15 (+1,10%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.074,96 +36,75 (+0,06%) CMC Crypto 200
1.390,19 +7,62 (+0,55%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.50
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00037500 | 2024-04-25 3:24PM EDT | 2024-04-26 | 0.78 | 0.56 | 0.66 | -2.12 | -73.10% | 879 | 22 | 50.59% |
| CMCSA240517C00037500 | 2024-04-25 3:24PM EDT | 2024-05-17 | 1.30 | 1.12 | 1.15 | -1.90 | -59.38% | 291 | 167 | 25.83% |
| CMCSA240621C00037500 | 2024-04-25 3:43PM EDT | 2024-06-21 | 1.71 | 1.68 | 1.73 | -1.84 | -51.83% | 571 | 5,446 | 25.88% |
| CMCSA240719C00037500 | 2024-04-25 3:38PM EDT | 2024-07-19 | 2.16 | 1.94 | 2.18 | -0.94 | -30.32% | 230 | 261 | 27.44% |
| CMCSA240920C00037500 | 2024-04-25 2:28PM EDT | 2024-09-20 | 2.80 | 2.74 | 2.94 | -2.15 | -43.43% | 215 | 337 | 28.76% |
| CMCSA241115C00037500 | 2024-04-25 1:32PM EDT | 2024-11-15 | 3.35 | 3.25 | 3.40 | -2.15 | -39.09% | 58 | 100 | 28.61% |
| CMCSA250117C00037500 | 2024-04-25 3:07PM EDT | 2025-01-17 | 4.00 | 3.75 | 3.90 | -1.60 | -28.57% | 30 | 403 | 28.93% |
| CMCSA250620C00037500 | 2024-04-25 12:30PM EDT | 2025-06-20 | 4.76 | 4.75 | 5.00 | -1.74 | -26.77% | 3 | 15 | 29.92% |
| CMCSA260116C00037500 | 2024-04-25 3:32PM EDT | 2026-01-16 | 6.05 | 5.70 | 6.00 | -1.50 | -19.87% | 58 | 252 | 29.58% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00037500 | 2024-04-25 3:56PM EDT | 2024-04-26 | 0.26 | 0.22 | 0.25 | +0.10 | +62.50% | 1,690 | 161 | 50.00% |
| CMCSA240503P00037500 | 2024-04-25 2:40PM EDT | 2024-05-03 | 0.42 | 0.38 | 0.41 | +0.22 | +110.00% | 222 | 31 | 25.88% |
| CMCSA240517P00037500 | 2024-04-25 3:59PM EDT | 2024-05-17 | 0.62 | 0.63 | 0.65 | +0.30 | +93.75% | 350 | 8,590 | 22.27% |
| CMCSA240621P00037500 | 2024-04-25 3:59PM EDT | 2024-06-21 | 1.06 | 1.04 | 1.07 | +0.48 | +82.76% | 966 | 17,723 | 21.00% |
| CMCSA240719P00037500 | 2024-04-25 3:56PM EDT | 2024-07-19 | 1.42 | 1.40 | 1.42 | +0.57 | +67.06% | 1,708 | 6,861 | 22.05% |
| CMCSA240920P00037500 | 2024-04-25 2:52PM EDT | 2024-09-20 | 2.00 | 1.95 | 2.01 | +0.68 | +51.52% | 146 | 4,376 | 22.90% |
| CMCSA241018P00037500 | 2024-04-25 3:43PM EDT | 2024-10-18 | 2.19 | 2.20 | 2.28 | +0.66 | +43.14% | 550 | 371 | 23.61% |
| CMCSA241115P00037500 | 2024-04-25 3:28PM EDT | 2024-11-15 | 2.41 | 2.46 | 2.54 | +0.64 | +36.16% | 21 | 535 | 24.24% |
| CMCSA250117P00037500 | 2024-04-25 3:33PM EDT | 2025-01-17 | 2.75 | 2.81 | 2.95 | +0.64 | +30.33% | 362 | 7,426 | 24.41% |
| CMCSA250620P00037500 | 2024-04-25 3:26PM EDT | 2025-06-20 | 3.46 | 3.50 | 3.70 | +0.18 | +5.49% | 4 | 4,669 | 24.12% |
| CMCSA260116P00037500 | 2024-04-25 3:17PM EDT | 2026-01-16 | 4.25 | 4.30 | 4.55 | +0.60 | +16.44% | 30 | 110 | 24.06% |
