Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.279,41 +677,70 (+1,90%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:42.50
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231215C00042500 | 2023-12-01 3:57PM EST | 2023-12-15 | 0.57 | 0.55 | 0.59 | +0.14 | +32.56% | 310 | 7,338 | 22.75% |
| CMCSA240119C00042500 | 2023-12-01 3:47PM EST | 2024-01-19 | 1.09 | 1.08 | 1.12 | +0.20 | +22.47% | 894 | 19,033 | 20.56% |
| CMCSA240419C00042500 | 2023-12-01 3:23PM EST | 2024-04-19 | 2.42 | 2.36 | 2.39 | +0.38 | +18.63% | 31 | 1,740 | 24.29% |
| CMCSA240621C00042500 | 2023-12-01 3:55PM EST | 2024-06-21 | 3.05 | 3.00 | 3.10 | +0.30 | +10.91% | 588 | 1,943 | 25.83% |
| CMCSA250117C00042500 | 2023-12-01 10:14AM EST | 2025-01-17 | 4.72 | 4.60 | 4.65 | +0.42 | +9.77% | 52 | 620 | 26.78% |
| CMCSA260116C00042500 | 2023-11-17 9:51AM EST | 2026-01-16 | 6.00 | 5.60 | 6.50 | -0.72 | -10.71% | 1 | 455 | 27.12% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231215P00042500 | 2023-12-01 3:57PM EST | 2023-12-15 | 0.77 | 0.76 | 0.81 | -0.35 | -31.25% | 161 | 5,226 | 20.51% |
| CMCSA240119P00042500 | 2023-12-01 3:52PM EST | 2024-01-19 | 1.37 | 1.37 | 1.42 | -0.25 | -15.43% | 613 | 19,946 | 20.73% |
| CMCSA240419P00042500 | 2023-12-01 2:28PM EST | 2024-04-19 | 2.38 | 2.34 | 2.38 | -0.23 | -8.81% | 116 | 3,698 | 21.44% |
| CMCSA240621P00042500 | 2023-12-01 3:56PM EST | 2024-06-21 | 2.78 | 2.77 | 2.83 | -0.27 | -8.85% | 582 | 8,462 | 21.38% |
| CMCSA240719P00042500 | 2023-11-29 9:56AM EST | 2024-07-19 | 2.99 | 2.95 | 3.05 | 0.00 | - | 59 | 254 | 21.68% |
| CMCSA250117P00042500 | 2023-12-01 3:22PM EST | 2025-01-17 | 3.95 | 3.90 | 4.00 | -0.20 | -4.82% | 28 | 3,270 | 21.52% |
| CMCSA260116P00042500 | 2023-11-30 3:05PM EST | 2026-01-16 | 5.40 | 4.40 | 6.50 | 0.00 | - | 70 | 286 | 25.97% |
