Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.477,55 +237,57 (+0,62%) Bitcoin EUR
62.207,89 +261,36 (+0,42%) CMC Crypto 200
1.434,91 +20,15 (+1,42%) Nasdaq Compositive
15.704,44 +253,13 (+1,64%) S&P 500
5.068,48 +57,88 (+1,16%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:22PM EDT. Markt geöffnet.
Strike:42.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00042000 | 2024-04-23 3:00PM EDT | 2024-04-26 | 0.38 | 0.36 | 0.40 | 0.00 | - | 126 | 1,083 | 52.83% |
| CMCSA240503C00042000 | 2024-04-23 1:20PM EDT | 2024-05-03 | 0.53 | 0.48 | 0.52 | +0.03 | +6.00% | 8 | 177 | 37.60% |
| CMCSA240510C00042000 | 2024-04-23 11:22AM EDT | 2024-05-10 | 0.65 | 0.60 | 0.64 | +0.07 | +12.07% | 3 | 142 | 33.11% |
| CMCSA240524C00042000 | 2024-04-23 2:11PM EDT | 2024-05-24 | 0.86 | 0.79 | 0.84 | +0.06 | +7.50% | 16 | 47 | 29.30% |
| CMCSA240531C00042000 | 2024-04-22 3:58PM EDT | 2024-05-31 | 0.88 | 0.85 | 0.91 | 0.00 | - | 11 | 124 | 27.93% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00042000 | 2024-04-23 11:31AM EDT | 2024-04-26 | 1.64 | 1.72 | 1.77 | -0.45 | -21.53% | 11 | 549 | 51.07% |
| CMCSA240503P00042000 | 2024-04-23 11:31AM EDT | 2024-05-03 | 1.74 | 1.81 | 1.87 | -0.44 | -20.18% | 1 | 27 | 35.99% |
| CMCSA240510P00042000 | 2024-04-22 12:41PM EDT | 2024-05-10 | 2.20 | 1.89 | 1.96 | 0.00 | - | 3 | 15 | 30.96% |
| CMCSA240524P00042000 | 2024-04-22 10:37AM EDT | 2024-05-24 | 2.30 | 2.02 | 2.07 | 0.00 | - | 2 | 4 | 25.73% |
| CMCSA240531P00042000 | 2024-04-19 10:30AM EDT | 2024-05-31 | 2.40 | 1.87 | 2.26 | 0.00 | - | 2 | 2 | 27.15% |
