Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.935,51 +1.086,29 (+1,76%)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240802C00050000 | 2024-07-23 9:45AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 62.50% |
| CMCSA240809C00050000 | 2024-07-03 11:40AM EDT | 2024-08-09 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 5 | 52.34% |
| CMCSA240816C00050000 | 2024-07-25 10:00AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 20 | 42.97% |
| CMCSA240920C00050000 | 2024-07-26 10:04AM EDT | 2024-09-20 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 3 | 1,399 | 30.08% |
| CMCSA241018C00050000 | 2024-07-26 11:47AM EDT | 2024-10-18 | 0.05 | 0.02 | 0.44 | -0.08 | -61.54% | 1 | 42 | 39.16% |
| CMCSA241115C00050000 | 2024-07-26 3:51PM EDT | 2024-11-15 | 0.17 | 0.14 | 0.18 | -0.09 | -34.62% | 30 | 151 | 27.15% |
| CMCSA250117C00050000 | 2024-07-26 3:34PM EDT | 2025-01-17 | 0.34 | 0.31 | 0.38 | +0.07 | +25.93% | 11 | 49,950 | 26.03% |
| CMCSA250620C00050000 | 2024-07-26 11:30AM EDT | 2025-06-20 | 1.08 | 0.99 | 1.11 | +0.19 | +21.35% | 15 | 378 | 26.73% |
| CMCSA260116C00050000 | 2024-07-25 12:49PM EDT | 2026-01-16 | 1.74 | 1.72 | 2.25 | 0.00 | - | 2 | 19,812 | 28.13% |
| CMCSA261218C00050000 | 2024-07-26 12:22PM EDT | 2026-12-18 | 3.50 | 1.82 | 5.95 | +0.95 | +37.25% | 46 | 14 | 37.85% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920P00050000 | 2024-05-16 3:30PM EDT | 2024-09-20 | 10.65 | 12.60 | 14.50 | 0.00 | - | 2,580 | 0 | 104.81% |
| CMCSA241018P00050000 | 2024-07-11 2:40PM EDT | 2024-10-18 | 12.16 | 10.20 | 11.40 | 0.00 | - | 990 | 0 | 52.59% |
| CMCSA241115P00050000 | 2024-05-02 3:39PM EDT | 2024-11-15 | 11.65 | 9.00 | 10.25 | 0.00 | - | 80 | 79 | 0.00% |
| CMCSA250117P00050000 | 2024-07-25 3:13PM EDT | 2025-01-17 | 10.36 | 9.65 | 10.40 | -0.94 | -8.32% | 9 | 1,196 | 18.95% |
| CMCSA250620P00050000 | 2024-05-01 11:31AM EDT | 2025-06-20 | 11.80 | 8.30 | 11.45 | 0.00 | - | - | 1 | 27.04% |
| CMCSA260116P00050000 | 2024-06-27 11:15AM EDT | 2026-01-16 | 12.40 | 10.90 | 12.15 | 0.00 | - | 1 | 24 | 25.71% |
