CMCSA - Comcast Corporation
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:42.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230602C00042000 | 2023-05-31 11:49AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 104 | 47.66% |
| CMCSA230609C00042000 | 2023-06-01 3:49PM EDT | 2023-06-09 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 849 | 30.08% |
| CMCSA230616C00042000 | 2023-05-31 12:17PM EDT | 2023-06-16 | 0.09 | 0.04 | 0.08 | 0.00 | - | 2 | 570 | 25.20% |
| CMCSA230623C00042000 | 2023-06-01 2:44PM EDT | 2023-06-23 | 0.08 | 0.10 | 0.13 | -0.07 | -46.67% | 9 | 2,182 | 23.83% |
| CMCSA230630C00042000 | 2023-06-01 3:01PM EDT | 2023-06-30 | 0.14 | 0.13 | 0.17 | -0.04 | -22.22% | 13 | 1,736 | 22.56% |
| CMCSA230707C00042000 | 2023-05-30 10:56AM EDT | 2023-07-07 | 0.19 | 0.14 | 0.21 | -0.09 | -32.14% | 2 | 7 | 21.78% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230602P00042000 | 2023-05-31 10:00AM EDT | 2023-06-02 | 2.81 | 2.89 | 3.05 | 0.00 | - | 1 | 0 | 73.05% |
| CMCSA230609P00042000 | 2023-05-26 9:36AM EDT | 2023-06-09 | 2.80 | 2.90 | 3.20 | 0.00 | - | 3 | 0 | 46.09% |
| CMCSA230616P00042000 | 2023-05-25 10:45AM EDT | 2023-06-16 | 2.41 | 2.95 | 3.15 | 0.00 | - | - | 9 | 32.03% |
| CMCSA230623P00042000 | 2023-05-24 1:14PM EDT | 2023-06-23 | 2.29 | 2.93 | 3.20 | 0.00 | - | - | 6 | 28.86% |
| CMCSA230630P00042000 | 2023-05-18 12:57PM EDT | 2023-06-30 | 1.65 | 2.93 | 3.10 | 0.00 | - | 21 | 21 | 21.29% |
