Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.142,35 +37,10 (+0,12%) Gold
1.986,20 -9,70 (-0,49%) EUR/USD
1,0770 -0,0067 (-0,61%) Bitcoin EUR
25.790,94 -483,19 (-1,84%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:35PM EDT. Markt geöffnet.
Strike:45.00
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230324C00045000 | 2023-02-22 10:36AM EDT | 2023-03-24 | 0.07 | 0.00 | 0.01 | 0.00 | - | 6 | 12 | 162.50% |
| CMCSA230331C00045000 | 2023-03-16 3:49PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6 | 67.19% |
| CMCSA230406C00045000 | 2023-03-16 10:09AM EDT | 2023-04-06 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 43 | 50.78% |
| CMCSA230414C00045000 | 2023-03-16 10:15AM EDT | 2023-04-14 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 125 | 44.53% |
| CMCSA230421C00045000 | 2023-03-24 10:34AM EDT | 2023-04-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 9 | 4,323 | 38.67% |
| CMCSA230519C00045000 | 2023-03-23 9:40AM EDT | 2023-05-19 | 0.02 | 0.03 | 0.07 | 0.00 | - | 10 | 11 | 31.64% |
| CMCSA230616C00045000 | 2023-03-23 3:11PM EDT | 2023-06-16 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 10 | 50,249 | 27.74% |
| CMCSA230721C00045000 | 2023-03-21 9:50AM EDT | 2023-07-21 | 0.25 | 0.17 | 0.21 | 0.00 | - | 100 | 4,177 | 27.34% |
| CMCSA231020C00045000 | 2023-03-24 12:33PM EDT | 2023-10-20 | 0.52 | 0.50 | 0.57 | -0.01 | -1.89% | 1 | 255 | 27.12% |
| CMCSA240119C00045000 | 2023-03-23 3:27PM EDT | 2024-01-19 | 0.93 | 0.91 | 1.01 | 0.00 | - | 28 | 20,151 | 27.64% |
| CMCSA240621C00045000 | 2023-03-24 11:01AM EDT | 2024-06-21 | 1.50 | 1.49 | 1.63 | -0.15 | -9.09% | 1 | 76 | 27.36% |
| CMCSA250117C00045000 | 2023-03-22 10:48AM EDT | 2025-01-17 | 2.63 | 2.18 | 2.42 | 0.00 | - | 1 | 897 | 27.27% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230421P00045000 | 2023-03-21 1:10PM EDT | 2023-04-21 | 8.40 | 9.30 | 9.50 | 0.00 | - | 3 | 25 | 60.16% |
| CMCSA230616P00045000 | 2023-03-10 2:39PM EDT | 2023-06-16 | 10.13 | 9.30 | 9.50 | 0.00 | - | 10 | 2,175 | 38.09% |
| CMCSA230721P00045000 | 2023-03-09 4:28PM EDT | 2023-07-21 | 9.81 | 9.35 | 9.55 | 0.00 | - | 6 | 6 | 33.20% |
| CMCSA240119P00045000 | 2023-03-07 3:44PM EDT | 2024-01-19 | 9.40 | 9.65 | 9.95 | 0.00 | - | 2 | 640 | 25.83% |
| CMCSA240621P00045000 | 2023-03-06 11:24AM EDT | 2024-06-21 | 8.50 | 10.00 | 10.20 | 0.00 | - | 2 | 3 | 23.18% |
| CMCSA250117P00045000 | 2023-03-24 12:44PM EDT | 2025-01-17 | 10.50 | 10.50 | 10.75 | +0.45 | +4.48% | 2 | 230 | 22.73% |
