Deutsche Märkte geschlossen
DAX
15.522,40 +193,62 (+1,26%) Euro Stoxx 50
4.285,42 +54,15 (+1,28%) Dow Jones 30
32.739,68 +22,08 (+0,07%) Gold
1.996,50 +12,00 (+0,60%) EUR/USD
1,0906 +0,0059 (+0,55%) Bitcoin EUR
25.850,92 -169,62 (-0,65%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:16PM EDT. Markt geöffnet.
Strike:47.50
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230421C00047500 | 2023-03-30 10:55AM EDT | 2023-04-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 1,586 | 46.09% |
| CMCSA230519C00047500 | 2023-03-22 3:13PM EDT | 2023-05-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| CMCSA230616C00047500 | 2023-03-30 10:48AM EDT | 2023-06-16 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 3 | 12,566 | 27.54% |
| CMCSA230721C00047500 | 2023-03-24 10:58AM EDT | 2023-07-21 | 0.08 | 0.05 | 0.15 | 0.00 | - | 82 | 853 | 27.30% |
| CMCSA231020C00047500 | 2023-03-30 9:30AM EDT | 2023-10-20 | 0.33 | 0.32 | 0.37 | +0.03 | +10.00% | 3 | 41 | 25.24% |
| CMCSA240119C00047500 | 2023-03-28 10:08AM EDT | 2024-01-19 | 0.67 | 0.68 | 0.73 | 0.00 | - | 1 | 6,837 | 25.71% |
| CMCSA240621C00047500 | 2023-03-20 9:51AM EDT | 2024-06-21 | 1.30 | 1.23 | 1.39 | 0.00 | - | 20 | 44 | 26.37% |
| CMCSA250117C00047500 | 2023-03-28 10:21AM EDT | 2025-01-17 | 1.94 | 1.87 | 2.36 | 0.00 | - | 13 | 434 | 27.50% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA230421P00047500 | 2023-02-03 11:35AM EDT | 2023-04-21 | 7.23 | 10.25 | 10.50 | 0.00 | - | 2 | 3 | 56.64% |
| CMCSA230616P00047500 | 2023-03-29 9:59AM EDT | 2023-06-16 | 10.97 | 10.45 | 10.60 | 0.00 | - | 2 | 565 | 39.45% |
| CMCSA230721P00047500 | 2023-03-08 12:02PM EDT | 2023-07-21 | 11.40 | 10.40 | 10.65 | 0.00 | - | 1 | 11 | 34.13% |
| CMCSA240119P00047500 | 2023-03-01 4:22PM EDT | 2024-01-19 | 11.20 | 10.50 | 10.75 | 0.00 | - | 1 | 262 | 22.63% |
| CMCSA250117P00047500 | 2023-03-17 10:12AM EDT | 2025-01-17 | 12.35 | 10.80 | 11.70 | 0.00 | - | 13 | 38 | 22.07% |
