Deutsche Märkte geschlossen
Nikkei 225
31.759,88 -97,72 (-0,31%) Dow Jones 30
33.338,15 -169,35 (-0,51%) Bitcoin EUR
26.533,35 +705,93 (+2,73%) CMC Crypto 200
593,11 -10,43 (-1,73%) Nasdaq Compositive
13.240,64 +21,32 (+0,16%) S&P 500
4.270,80 -17,25 (-0,40%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:21PM EDT. Markt geöffnet.
Strike:50.00
Callsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231006C00050000 | 2023-09-28 9:53AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 45.31% |
| CMCSA231013C00050000 | 2023-09-28 9:53AM EDT | 2023-10-13 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 31 | 32.42% |
| CMCSA231020C00050000 | 2023-10-02 1:10PM EDT | 2023-10-20 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 14 | 6,953 | 28.91% |
| CMCSA231027C00050000 | 2023-10-02 2:00PM EDT | 2023-10-27 | 0.09 | 0.07 | 0.10 | -0.01 | -10.00% | 1 | 51 | 29.49% |
| CMCSA231103C00050000 | 2023-09-21 3:23PM EDT | 2023-11-03 | 0.23 | 0.08 | 0.14 | 0.00 | - | - | 11 | 28.32% |
| CMCSA231117C00050000 | 2023-10-02 11:53AM EDT | 2023-11-17 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 10 | 1,243 | 25.64% |
| CMCSA231215C00050000 | 2023-10-02 11:37AM EDT | 2023-12-15 | 0.33 | 0.32 | 0.35 | +0.01 | +3.13% | 19 | 15,203 | 24.17% |
| CMCSA240119C00050000 | 2023-10-02 2:12PM EDT | 2024-01-19 | 0.55 | 0.51 | 0.54 | +0.04 | +7.84% | 309 | 34,058 | 23.10% |
| CMCSA240419C00050000 | 2023-10-02 1:57PM EDT | 2024-04-19 | 1.23 | 1.20 | 1.25 | 0.00 | - | 40 | 1,472 | 24.12% |
| CMCSA240621C00050000 | 2023-10-02 1:05PM EDT | 2024-06-21 | 1.75 | 1.74 | 1.79 | 0.00 | - | 485 | 9,606 | 25.16% |
| CMCSA250117C00050000 | 2023-09-29 3:13PM EDT | 2025-01-17 | 3.25 | 3.15 | 3.30 | 0.00 | - | 12 | 7,464 | 26.73% |
| CMCSA260116C00050000 | 2023-09-13 10:31AM EDT | 2026-01-16 | 5.55 | 4.75 | 5.35 | 0.00 | - | - | 11 | 27.86% |
Putsfür6. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA231006P00050000 | 2023-09-22 3:53PM EDT | 2023-10-06 | 5.03 | 5.95 | 6.05 | 0.00 | - | - | 1 | 89.06% |
| CMCSA231013P00050000 | 2023-09-22 3:53PM EDT | 2023-10-13 | 4.97 | 5.95 | 6.05 | 0.00 | - | - | 1 | 57.42% |
| CMCSA231020P00050000 | 2023-09-29 2:58PM EDT | 2023-10-20 | 6.00 | 5.95 | 6.05 | 0.00 | - | 5 | 88 | 47.90% |
| CMCSA231027P00050000 | 2023-09-26 3:48PM EDT | 2023-10-27 | 6.04 | 5.95 | 6.05 | 0.00 | - | 3 | 0 | 40.92% |
| CMCSA231117P00050000 | 2023-09-28 3:42PM EDT | 2023-11-17 | 5.40 | 6.00 | 6.05 | 0.00 | - | 42 | 22 | 30.47% |
| CMCSA231215P00050000 | 2023-09-25 1:52PM EDT | 2023-12-15 | 5.45 | 6.00 | 6.15 | 0.00 | - | 1 | 1 | 26.20% |
| CMCSA240119P00050000 | 2023-09-27 11:20AM EDT | 2024-01-19 | 5.88 | 6.10 | 6.25 | 0.00 | - | 1 | 5,141 | 23.22% |
| CMCSA240419P00050000 | 2023-09-18 9:39AM EDT | 2024-04-19 | 5.25 | 6.45 | 6.55 | 0.00 | - | 2 | 3 | 20.34% |
| CMCSA240621P00050000 | 2023-09-05 10:29AM EDT | 2024-06-21 | 5.90 | 6.65 | 6.75 | 0.00 | - | 37 | 0 | 19.43% |
| CMCSA250117P00050000 | 2023-09-22 12:04PM EDT | 2025-01-17 | 6.65 | 7.45 | 7.55 | 0.00 | - | 2 | 467 | 19.12% |
