CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:41.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230609C00041000 | 2023-06-02 3:01PM EDT | 2023-06-09 | 0.07 | 0.03 | 0.07 | +0.02 | +40.00% | 35 | 189 | 25.78% |
| CMCSA230616C00041000 | 2023-06-02 1:34PM EDT | 2023-06-16 | 0.19 | 0.12 | 0.17 | +0.06 | +46.15% | 194 | 421 | 24.02% |
| CMCSA230623C00041000 | 2023-06-02 2:26PM EDT | 2023-06-23 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 2 | 157 | 22.75% |
| CMCSA230630C00041000 | 2023-06-02 2:48PM EDT | 2023-06-30 | 0.34 | 0.29 | 0.35 | +0.03 | +9.68% | 22 | 66 | 22.71% |
| CMCSA230707C00041000 | 2023-06-02 3:35PM EDT | 2023-07-07 | 0.35 | 0.31 | 0.38 | -0.01 | -2.78% | 1 | 125 | 21.09% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230609P00041000 | 2023-05-26 3:54PM EDT | 2023-06-09 | 1.67 | 1.78 | 1.89 | 0.00 | - | 3 | 3 | 26.76% |
| CMCSA230616P00041000 | 2023-06-02 3:38PM EDT | 2023-06-16 | 1.92 | 1.85 | 1.94 | +0.08 | +4.35% | 11 | 329 | 21.97% |
| CMCSA230623P00041000 | 2023-05-22 10:46AM EDT | 2023-06-23 | 0.80 | 1.87 | 2.03 | 0.00 | - | 10 | 12 | 21.58% |
| CMCSA230630P00041000 | 2023-05-26 10:07AM EDT | 2023-06-30 | 1.91 | 1.90 | 2.11 | 0.00 | - | 1 | 2 | 21.24% |
