Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.399,55 -2.106,21 (-3,60%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:45.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00045000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 2,943 | 50.78% |
| CMCSA240524C00045000 | 2024-05-09 10:24AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | 0.00 | - | 10 | 50 | 39.06% |
| CMCSA240531C00045000 | 2024-05-09 2:31PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.05 | 0.00 | - | 50 | 504 | 31.84% |
| CMCSA240607C00045000 | 2024-05-09 2:33PM EDT | 2024-06-07 | 0.05 | 0.01 | 2.15 | 0.00 | - | 100 | 101 | 67.58% |
| CMCSA240614C00045000 | 2024-05-09 2:38PM EDT | 2024-06-14 | 0.03 | 0.02 | 0.09 | 0.00 | - | 100 | 100 | 27.74% |
| CMCSA240621C00045000 | 2024-05-10 11:56AM EDT | 2024-06-21 | 0.08 | 0.04 | 0.09 | +0.02 | +33.33% | 69 | 16,435 | 25.39% |
| CMCSA240719C00045000 | 2024-05-10 3:36PM EDT | 2024-07-19 | 0.13 | 0.10 | 0.14 | 0.00 | - | 7 | 4,235 | 21.73% |
| CMCSA240920C00045000 | 2024-05-10 3:11PM EDT | 2024-09-20 | 0.48 | 0.46 | 0.62 | +0.09 | +23.08% | 49 | 4,914 | 24.68% |
| CMCSA241018C00045000 | 2024-05-10 10:10AM EDT | 2024-10-18 | 0.50 | 0.61 | 0.66 | -0.10 | -16.67% | 2 | 591 | 22.97% |
| CMCSA241115C00045000 | 2024-05-09 3:47PM EDT | 2024-11-15 | 0.77 | 0.88 | 1.13 | 0.00 | - | 20 | 444 | 26.54% |
| CMCSA250117C00045000 | 2024-05-10 2:26PM EDT | 2025-01-17 | 1.26 | 1.26 | 1.34 | +0.15 | +13.51% | 8 | 27,759 | 24.89% |
| CMCSA250620C00045000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 2.06 | 2.09 | 2.44 | 0.00 | - | 30 | 230 | 26.92% |
| CMCSA260116C00045000 | 2024-05-10 12:04PM EDT | 2026-01-16 | 3.60 | 3.35 | 3.60 | +0.39 | +12.15% | 1 | 291 | 27.75% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00045000 | 2024-05-08 1:20PM EDT | 2024-05-17 | 5.50 | 5.55 | 5.75 | 0.00 | - | 4 | 0 | 57.23% |
| CMCSA240524P00045000 | 2024-04-24 10:31AM EDT | 2024-05-24 | 4.75 | 5.55 | 5.80 | 0.00 | - | 8 | 2 | 45.90% |
| CMCSA240614P00045000 | 2024-05-09 3:44PM EDT | 2024-06-14 | 6.53 | 5.50 | 7.80 | 0.00 | - | 5 | 0 | 57.37% |
| CMCSA240621P00045000 | 2024-05-10 3:03PM EDT | 2024-06-21 | 5.76 | 5.55 | 5.80 | -1.39 | -19.44% | 984 | 1,752 | 26.56% |
| CMCSA240719P00045000 | 2024-05-06 10:25AM EDT | 2024-07-19 | 6.28 | 3.90 | 5.90 | 0.00 | - | 5 | 1,344 | 24.12% |
| CMCSA240920P00045000 | 2024-05-09 10:25AM EDT | 2024-09-20 | 6.10 | 5.85 | 6.00 | 0.00 | - | 1 | 1,371 | 19.58% |
| CMCSA241018P00045000 | 2024-05-07 9:49AM EDT | 2024-10-18 | 6.75 | 5.95 | 6.10 | 0.00 | - | 2 | 225 | 19.43% |
| CMCSA241115P00045000 | 2024-04-30 10:12AM EDT | 2024-11-15 | 6.65 | 6.10 | 6.30 | -0.65 | -8.90% | 1 | 427 | 20.61% |
| CMCSA250117P00045000 | 2024-05-08 3:06PM EDT | 2025-01-17 | 6.51 | 6.30 | 6.50 | 0.00 | - | 1 | 4,986 | 19.95% |
| CMCSA250620P00045000 | 2024-05-07 10:37AM EDT | 2025-06-20 | 7.45 | 6.30 | 7.55 | 0.00 | - | 24 | 63 | 23.18% |
| CMCSA260116P00045000 | 2024-04-26 10:06AM EDT | 2026-01-16 | 8.30 | 7.40 | 8.00 | 0.00 | - | 2 | 1,237 | 21.22% |
