Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,24-0,40 (-1,11%)
Ab 03:27PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:40.00
Callsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA221202C000400002022-11-21 1:25PM EST2022-12-020.020.000.000.00-31125.00%
CMCSA221209C000400002022-11-23 3:09PM EST2022-12-090.030.020.030.00-5735.16%
CMCSA221216C000400002022-12-01 2:05PM EST2022-12-160.070.060.10-0.05-41.67%214,51633.79%
CMCSA221223C000400002022-12-01 12:31PM EST2022-12-230.180.120.18+0.03+20.00%12833.01%
CMCSA221230C000400002022-12-01 10:50AM EST2022-12-300.230.160.24+0.02+9.52%24831.54%
CMCSA230120C000400002022-12-01 2:35PM EST2023-01-200.380.380.42-0.06-13.64%1,38736,04129.40%
CMCSA230421C000400002022-12-01 10:36AM EST2023-04-211.561.471.53+0.02+1.30%16115,76932.23%
CMCSA230616C000400002022-12-01 11:41AM EST2023-06-162.201.972.05+0.10+4.76%2310,78732.47%
CMCSA230721C000400002022-12-01 2:07PM EST2023-07-212.222.202.35+0.30+15.63%12232.62%
CMCSA240119C000400002022-12-01 2:22PM EST2024-01-193.503.453.55-0.05-1.41%2913,32432.35%
CMCSA250117C000400002022-11-30 2:44PM EST2025-01-175.355.255.500.00-361,01232.86%
Putsfür2. Dezember 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA221202P000400002022-11-29 9:30AM EST2022-12-024.503.503.650.00-330.00%
CMCSA221216P000400002022-10-21 10:30AM EST2022-12-169.805.405.600.00-20103.32%
CMCSA221230P000400002022-11-30 10:35AM EST2022-12-304.753.653.750.00-130.00%
CMCSA230120P000400002022-11-30 3:26PM EST2023-01-204.054.004.150.00-536,36828.47%
CMCSA230421P000400002022-12-01 10:50AM EST2023-04-214.814.855.00-0.14-2.83%121328.66%
CMCSA230616P000400002022-11-15 10:43AM EST2023-06-166.305.155.300.00-27,45927.37%
CMCSA230721P000400002022-11-23 3:55PM EST2023-07-216.005.405.550.00--22127.54%
CMCSA240119P000400002022-12-01 9:36AM EST2024-01-196.156.256.35-0.79-11.38%11,76726.04%
CMCSA250117P000400002022-11-21 11:26AM EST2025-01-178.707.407.700.00-21,40125.48%