Deutsche Märkte schließen in 6 Stunden 47 Minuten
DAX
16.451,57 +46,81 (+0,29%) Euro Stoxx 50
4.430,01 +15,06 (+0,34%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Gold
2.049,40 +7,20 (+0,35%) EUR/USD
1,0844 +0,0007 (+0,07%) Bitcoin EUR
38.456,41 -18,38 (-0,05%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Strike:40.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231208C00040000 | 2023-12-01 11:48AM EST | 2023-12-08 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA231215C00040000 | 2023-12-04 3:00PM EST | 2023-12-15 | 3.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CMCSA231222C00040000 | 2023-12-04 11:25AM EST | 2023-12-22 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA231229C00040000 | 2023-12-01 2:27PM EST | 2023-12-29 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CMCSA240119C00040000 | 2023-12-04 3:36PM EST | 2024-01-19 | 3.42 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| CMCSA240216C00040000 | 2023-12-04 2:15PM EST | 2024-02-16 | 3.96 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| CMCSA240315C00040000 | 2023-12-04 11:25AM EST | 2024-03-15 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240419C00040000 | 2023-12-04 11:31AM EST | 2024-04-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 0.00% |
| CMCSA240621C00040000 | 2023-12-04 10:21AM EST | 2024-06-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CMCSA240719C00040000 | 2023-12-01 10:05AM EST | 2024-07-19 | 4.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA250117C00040000 | 2023-12-04 9:40AM EST | 2025-01-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA260116C00040000 | 2023-11-29 2:03PM EST | 2026-01-16 | 7.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231208P00040000 | 2023-12-04 2:26PM EST | 2023-12-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMCSA231215P00040000 | 2023-12-04 3:42PM EST | 2023-12-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 12.50% |
| CMCSA231222P00040000 | 2023-12-01 2:20PM EST | 2023-12-22 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CMCSA231229P00040000 | 2023-12-01 11:18AM EST | 2023-12-29 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CMCSA240105P00040000 | 2023-12-04 1:52PM EST | 2024-01-05 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CMCSA240119P00040000 | 2023-12-04 3:22PM EST | 2024-01-19 | 0.36 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| CMCSA240216P00040000 | 2023-12-04 2:32PM EST | 2024-02-16 | 0.73 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| CMCSA240315P00040000 | 2023-12-04 11:36AM EST | 2024-03-15 | 0.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CMCSA240419P00040000 | 2023-12-04 3:27PM EST | 2024-04-19 | 1.18 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| CMCSA240621P00040000 | 2023-12-04 3:49PM EST | 2024-06-21 | 1.59 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| CMCSA240719P00040000 | 2023-12-04 2:49PM EST | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CMCSA250117P00040000 | 2023-12-04 11:07AM EST | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CMCSA260116P00040000 | 2023-12-01 2:26PM EST | 2026-01-16 | 4.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
