CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:39.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230602C00039000 | 2023-06-01 3:52PM EDT | 2023-06-02 | 0.22 | 0.22 | 0.28 | -0.19 | -46.34% | 132 | 1,531 | 22.46% |
| CMCSA230609C00039000 | 2023-06-01 3:33PM EDT | 2023-06-09 | 0.62 | 0.55 | 0.59 | -0.12 | -16.22% | 191 | 57 | 23.34% |
| CMCSA230616C00039000 | 2023-06-01 9:32AM EDT | 2023-06-16 | 0.85 | 0.79 | 0.83 | -0.18 | -17.48% | 5 | 577 | 24.85% |
| CMCSA230623C00039000 | 2023-05-31 9:59AM EDT | 2023-06-23 | 1.00 | 0.92 | 1.01 | -0.12 | -10.71% | 2 | 42 | 25.34% |
| CMCSA230630C00039000 | 2023-05-31 3:56PM EDT | 2023-06-30 | 1.38 | 1.08 | 1.15 | 0.00 | - | 15 | 16 | 25.32% |
| CMCSA230707C00039000 | 2023-06-01 1:49PM EDT | 2023-07-07 | 1.00 | 1.10 | 1.21 | -0.29 | -22.48% | 2 | 3 | 24.02% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230602P00039000 | 2023-06-01 3:11PM EDT | 2023-06-02 | 0.18 | 0.20 | 0.26 | 0.00 | - | 58 | 417 | 24.22% |
| CMCSA230609P00039000 | 2023-06-01 3:19PM EDT | 2023-06-09 | 0.44 | 0.48 | 0.51 | -0.05 | -10.20% | 92 | 329 | 21.68% |
| CMCSA230616P00039000 | 2023-06-01 2:33PM EDT | 2023-06-16 | 0.86 | 0.68 | 0.72 | +0.21 | +32.31% | 8 | 211 | 22.71% |
| CMCSA230623P00039000 | 2023-06-01 3:04PM EDT | 2023-06-23 | 0.79 | 0.75 | 0.89 | -0.12 | -13.19% | 12 | 66 | 23.29% |
| CMCSA230630P00039000 | 2023-06-01 2:08PM EDT | 2023-06-30 | 1.06 | 0.87 | 0.97 | +0.14 | +15.22% | 14 | 84 | 22.17% |
| CMCSA230707P00039000 | 2023-05-31 10:55AM EDT | 2023-07-07 | 1.17 | 1.07 | 1.18 | 0.00 | - | 1 | 3 | 24.22% |
