Deutsche Märkte schließen in 2 Stunden 23 Minuten

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
38,54-0,14 (-0,36%)
Börsenschluss: 04:00PM EDT
38,53 -0,01 (-0,03%)
Nachbörse: 07:54PM EDT
In the money
Anzeigen:ListeStellage
Strike:42.50
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240531C000425002024-05-20 10:02AM EDT2024-05-310.030.001.750.00--20124.02%
CMCSA240607C000425002024-05-24 10:01AM EDT2024-06-070.060.010.54+0.02+50.00%2250.78%
CMCSA240621C000425002024-05-24 3:34PM EDT2024-06-210.060.060.07-0.02-25.00%1368,86423.83%
CMCSA240719C000425002024-05-24 3:31PM EDT2024-07-190.170.150.19-0.05-22.73%356,62721.34%
CMCSA240920C000425002024-05-24 3:58PM EDT2024-09-200.700.690.74-0.09-11.39%864,23223.73%
CMCSA241018C000425002024-05-24 11:41AM EDT2024-10-180.880.830.91-0.16-15.38%5276823.44%
CMCSA241115C000425002024-05-24 1:31PM EDT2024-11-151.211.001.23-0.07-5.47%2591,70324.95%
CMCSA250117C000425002024-05-24 2:18PM EDT2025-01-171.691.611.69-0.04-2.31%916,45925.44%
CMCSA250620C000425002024-05-24 10:59AM EDT2025-06-202.722.683.20-0.43-13.65%839529.63%
CMCSA260116C000425002024-05-23 10:10AM EDT2026-01-164.103.854.100.00-102,52228.48%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240621P000425002024-05-23 12:12PM EDT2024-06-213.653.904.250.00-79,12635.11%
CMCSA240719P000425002024-05-24 2:10PM EDT2024-07-194.103.104.30-0.05-1.20%133,21725.73%
CMCSA240920P000425002024-05-24 1:10PM EDT2024-09-204.552.684.55+0.60+15.19%13,68321.53%
CMCSA241018P000425002024-05-23 1:35PM EDT2024-10-184.554.554.750.00-461821.97%
CMCSA241115P000425002024-05-23 2:32PM EDT2024-11-154.804.804.950.00-771722.38%
CMCSA250117P000425002024-05-23 2:41PM EDT2025-01-175.154.055.250.00-219,06421.92%
CMCSA250620P000425002024-05-23 2:24PM EDT2025-06-205.804.756.700.00-516726.71%
CMCSA260116P000425002024-05-24 3:50PM EDT2026-01-166.806.556.90+0.20+3.03%22,29622.58%