Deutsche Märkte öffnen in 5 Stunden 39 Minuten

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
41,85+0,19 (+0,46%)
Börsenschluss: 04:00PM EST
41,95 +0,10 (+0,24%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Strike:50.00
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240223C000500002024-02-09 10:02AM EST2024-02-230.010.000.730.00-591198.05%
CMCSA240301C000500002024-02-15 11:59AM EST2024-03-010.010.000.500.00-1113284.18%
CMCSA240308C000500002024-02-07 3:56PM EST2024-03-080.030.000.250.00-613953.71%
CMCSA240315C000500002024-02-21 3:10PM EST2024-03-150.020.000.020.00-63,88532.81%
CMCSA240419C000500002024-02-21 2:04PM EST2024-04-190.070.050.07+0.01+16.67%37,88825.20%
CMCSA240621C000500002024-02-21 3:17PM EST2024-06-210.290.270.31+0.01+3.57%518,28924.32%
CMCSA240719C000500002024-02-21 1:28PM EST2024-07-190.390.370.41+0.05+14.71%102,66123.73%
CMCSA240920C000500002024-02-21 1:05PM EST2024-09-200.760.720.78+0.04+5.56%10084324.54%
CMCSA241115C000500002024-02-16 3:57PM EST2024-11-150.951.021.110.00-51324.98%
CMCSA250117C000500002024-02-21 12:31PM EST2025-01-171.361.351.68-0.02-1.45%521,09826.88%
CMCSA260116C000500002024-02-14 1:56PM EST2026-01-163.103.003.300.00-520226.26%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA240223P000500002024-01-29 9:30AM EST2024-02-233.918.108.200.00--050.00%
CMCSA240315P000500002024-02-07 2:44PM EST2024-03-156.808.008.900.00-122255.27%
CMCSA240419P000500002024-02-02 9:59AM EST2024-04-195.107.309.000.00-2248.44%
CMCSA240621P000500002024-02-20 3:56PM EST2024-06-218.437.509.050.00-53,97434.28%
CMCSA240719P000500002024-02-06 12:28PM EST2024-07-196.107.559.150.00-24280632.18%
CMCSA240920P000500002024-02-21 11:59AM EST2024-09-208.558.408.55+0.05+0.59%453119.78%
CMCSA241115P000500002024-02-12 3:19PM EST2024-11-157.808.558.750.00--6719.97%
CMCSA250117P000500002024-02-21 11:25AM EST2025-01-178.958.708.95+0.15+1.70%12,09719.86%
CMCSA260116P000500002024-02-08 9:47AM EST2026-01-169.409.609.950.00-13619.20%