Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,54-0,14 (-0,36%)
Börsenschluss: 04:00PM EDT
38,53 -0,01 (-0,03%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Strike:40.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240531C000400002024-05-24 2:21PM EDT2024-05-310.050.030.06-0.03-37.50%2461,21923.24%
CMCSA240607C000400002024-05-24 3:41PM EDT2024-06-070.140.120.16-0.08-36.36%8617821.78%
CMCSA240614C000400002024-05-24 3:48PM EDT2024-06-140.270.240.29-0.08-22.86%351,94122.41%
CMCSA240621C000400002024-05-24 3:56PM EDT2024-06-210.350.340.37-0.10-22.22%3528,03321.63%
CMCSA240628C000400002024-05-24 1:35PM EDT2024-06-280.460.420.48-0.07-13.21%2,10120722.02%
CMCSA240719C000400002024-05-24 3:57PM EDT2024-07-190.640.620.64-0.15-18.99%9126,97420.31%
CMCSA240920C000400002024-05-24 11:58AM EDT2024-09-201.451.481.52-0.20-12.12%34,41324.41%
CMCSA241018C000400002024-05-24 11:54AM EDT2024-10-181.701.661.71-0.17-9.09%924,70223.93%
CMCSA241115C000400002024-05-24 1:58PM EDT2024-11-152.082.052.09-0.24-10.34%2381,74025.54%
CMCSA250117C000400002024-05-24 3:54PM EDT2025-01-172.572.542.62-0.15-5.51%1728,19326.17%
CMCSA250620C000400002024-05-24 3:43PM EDT2025-06-203.853.653.85+0.06+1.58%2541428.10%
CMCSA260116C000400002024-05-24 10:16AM EDT2026-01-164.934.905.10-0.15-2.95%2384629.02%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240531P000400002024-05-22 10:24AM EDT2024-05-311.211.351.550.00-59726.27%
CMCSA240607P000400002024-05-21 11:17AM EDT2024-06-070.901.141.780.00-310129.10%
CMCSA240614P000400002024-05-23 1:50PM EDT2024-06-141.671.212.550.00-117646.97%
CMCSA240621P000400002024-05-24 2:51PM EDT2024-06-211.651.671.87-0.01-0.60%1714,07122.80%
CMCSA240628P000400002024-05-21 1:57PM EDT2024-06-281.231.631.990.00-227923.24%
CMCSA240719P000400002024-05-24 1:39PM EDT2024-07-192.102.092.14+0.05+2.44%87,71121.05%
CMCSA240920P000400002024-05-24 10:19AM EDT2024-09-202.782.662.71+0.15+5.70%52,57421.27%
CMCSA241018P000400002024-05-24 1:56PM EDT2024-10-182.912.882.96+0.18+6.59%2972,02321.75%
CMCSA241115P000400002024-05-24 3:12PM EDT2024-11-153.203.153.300.00-9749123.17%
CMCSA250117P000400002024-05-24 11:13AM EDT2025-01-173.653.553.65+0.05+1.39%99,63722.71%
CMCSA250620P000400002024-05-24 2:42PM EDT2025-06-204.404.304.50+0.10+2.33%2127823.05%
CMCSA260116P000400002024-05-23 2:24PM EDT2026-01-165.354.205.500.00-144823.66%