Deutsche Märkte schließen in 29 Minuten
DAX
15.520,07 +191,29 (+1,25%) Euro Stoxx 50
4.283,36 +52,09 (+1,23%) Dow Jones 30
32.808,10 +90,50 (+0,28%) Gold
1.987,80 +3,30 (+0,17%) EUR/USD
1,0912 +0,0065 (+0,60%) Bitcoin EUR
26.052,67 +122,33 (+0,47%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:01AM EDT. Markt geöffnet.
Strike:42.50
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230421C00042500 | 2023-03-29 3:16PM EDT | 2023-04-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 27 | 9,207 | 29.30% |
| CMCSA230519C00042500 | 2023-03-29 3:32PM EDT | 2023-05-19 | 0.14 | 0.13 | 0.19 | 0.00 | - | 31 | 1,114 | 27.64% |
| CMCSA230616C00042500 | 2023-03-30 9:30AM EDT | 2023-06-16 | 0.35 | 0.27 | 0.31 | +0.09 | +34.62% | 8 | 26,766 | 25.59% |
| CMCSA230721C00042500 | 2023-03-29 12:59PM EDT | 2023-07-21 | 0.40 | 0.44 | 0.48 | 0.00 | - | 78 | 3,390 | 24.61% |
| CMCSA231020C00042500 | 2023-03-30 10:19AM EDT | 2023-10-20 | 1.07 | 1.06 | 1.12 | +0.06 | +5.94% | 2 | 1,305 | 25.88% |
| CMCSA240119C00042500 | 2023-03-30 10:26AM EDT | 2024-01-19 | 1.69 | 1.65 | 1.74 | +0.11 | +6.96% | 16 | 4,040 | 26.82% |
| CMCSA240621C00042500 | 2023-03-27 12:51PM EDT | 2024-06-21 | 2.30 | 2.47 | 2.62 | 0.00 | - | 3 | 9 | 27.44% |
| CMCSA250117C00042500 | 2023-03-17 12:05PM EDT | 2025-01-17 | 3.10 | 3.35 | 3.55 | 0.00 | - | 2 | 310 | 27.44% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230421P00042500 | 2023-03-23 11:31AM EDT | 2023-04-21 | 6.35 | 5.50 | 5.60 | 0.00 | - | 10 | 170 | 46.19% |
| CMCSA230616P00042500 | 2023-03-28 3:06PM EDT | 2023-06-16 | 6.37 | 5.55 | 5.70 | 0.00 | - | 70 | 15,981 | 27.39% |
| CMCSA230721P00042500 | 2023-03-29 9:39AM EDT | 2023-07-21 | 6.05 | 5.65 | 5.85 | 0.00 | - | 1 | 128 | 25.59% |
| CMCSA231020P00042500 | 2023-03-23 11:31AM EDT | 2023-10-20 | 6.80 | 6.05 | 6.20 | 0.00 | - | 10 | 216 | 23.32% |
| CMCSA240119P00042500 | 2023-03-15 9:30AM EDT | 2024-01-19 | 8.60 | 6.45 | 6.60 | 0.00 | - | 4 | 1,234 | 23.00% |
| CMCSA240621P00042500 | 2023-03-10 2:39PM EDT | 2024-06-21 | 8.55 | 6.95 | 7.15 | 0.00 | - | 10 | 54 | 22.40% |
| CMCSA250117P00042500 | 2023-03-15 1:39PM EDT | 2025-01-17 | 9.05 | 7.60 | 7.80 | 0.00 | - | 2 | 716 | 21.99% |
