Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,30-0,04 (-0,10%)
Ab 03:21PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:50.00
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA231006C000500002023-09-28 9:53AM EDT2023-10-060.010.000.010.00-15545.31%
CMCSA231013C000500002023-09-28 9:53AM EDT2023-10-130.030.000.020.00-13132.42%
CMCSA231020C000500002023-10-02 1:10PM EDT2023-10-200.030.030.04-0.02-40.00%146,95328.91%
CMCSA231027C000500002023-10-02 2:00PM EDT2023-10-270.090.070.10-0.01-10.00%15129.49%
CMCSA231103C000500002023-09-21 3:23PM EDT2023-11-030.230.080.140.00--1128.32%
CMCSA231117C000500002023-10-02 11:53AM EDT2023-11-170.180.160.19+0.01+5.88%101,24325.64%
CMCSA231215C000500002023-10-02 11:37AM EDT2023-12-150.330.320.35+0.01+3.13%1915,20324.17%
CMCSA240119C000500002023-10-02 2:12PM EDT2024-01-190.550.510.54+0.04+7.84%30934,05823.10%
CMCSA240419C000500002023-10-02 1:57PM EDT2024-04-191.231.201.250.00-401,47224.12%
CMCSA240621C000500002023-10-02 1:05PM EDT2024-06-211.751.741.790.00-4859,60625.16%
CMCSA250117C000500002023-09-29 3:13PM EDT2025-01-173.253.153.300.00-127,46426.73%
CMCSA260116C000500002023-09-13 10:31AM EDT2026-01-165.554.755.350.00--1127.86%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CMCSA231006P000500002023-09-22 3:53PM EDT2023-10-065.035.956.050.00--189.06%
CMCSA231013P000500002023-09-22 3:53PM EDT2023-10-134.975.956.050.00--157.42%
CMCSA231020P000500002023-09-29 2:58PM EDT2023-10-206.005.956.050.00-58847.90%
CMCSA231027P000500002023-09-26 3:48PM EDT2023-10-276.045.956.050.00-3040.92%
CMCSA231117P000500002023-09-28 3:42PM EDT2023-11-175.406.006.050.00-422230.47%
CMCSA231215P000500002023-09-25 1:52PM EDT2023-12-155.456.006.150.00-1126.20%
CMCSA240119P000500002023-09-27 11:20AM EDT2024-01-195.886.106.250.00-15,14123.22%
CMCSA240419P000500002023-09-18 9:39AM EDT2024-04-195.256.456.550.00-2320.34%
CMCSA240621P000500002023-09-05 10:29AM EDT2024-06-215.906.656.750.00-37019.43%
CMCSA250117P000500002023-09-22 12:04PM EDT2025-01-176.657.457.550.00-246719.12%