CMCSA - Comcast Corporation

Udløb

Calls for markedsdato September 12, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
CMCSA20250919C00028000	28.00	5.05	7.05	0.00	0	5	51.36%	0.99	0.01	-0.00	0.00	0.01
CMCSA20250919C00028500	28.50	3.65	6.55	0.00	0	0	141.07%	0.80	0.04	-0.13	0.01	0.00
CMCSA20250919C00029000	29.00	3.80	6.05	0.00	0	0	132.85%	0.79	0.05	-0.13	0.01	0.00
CMCSA20250919C00029500	29.50	2.30	5.30	0.00	0	0	46.12%	0.96	0.04	-0.01	0.00	0.01
CMCSA20250919C00030000	30.00	3.05	3.15	2.92	18	1,119	38.96%	0.96	0.04	-0.01	0.00	0.01
CMCSA20250919C00030500	30.50	0.95	4.60	0.00	0	19	28.45%	0.98	0.04	-0.00	0.00	0.01
CMCSA20250919C00031000	31.00	1.04	3.20	0.00	0	7	29.53%	0.94	0.09	-0.01	0.01	0.01
CMCSA20250919C00031500	31.50	1.62	2.63	0.00	0	11	28.14%	0.89	0.15	-0.02	0.01	0.01
CMCSA20250919C00032000	32.00	1.08	1.27	1.27	8	40	28.73%	0.79	0.22	-0.03	0.01	0.00
CMCSA20250919C00032500	32.50	0.76	0.89	0.81	40	7,156	25.86%	0.68	0.30	-0.03	0.02	0.00
CMCSA20250919C00033000	33.00	0.52	0.57	0.54	323	237	27.04%	0.51	0.32	-0.04	0.02	0.00
CMCSA20250919C00033500	33.50	0.30	0.34	0.32	101	997	26.75%	0.36	0.30	-0.03	0.02	0.00
CMCSA20250919C00034000	34.00	0.15	0.20	0.17	140	1,817	26.89%	0.22	0.24	-0.03	0.01	0.00
CMCSA20250919C00034500	34.50	0.06	0.11	0.05	59	820	27.47%	0.13	0.17	-0.02	0.01	0.00
CMCSA20250919C00035000	35.00	0.03	0.06	0.04	285	17,384	28.20%	0.07	0.11	-0.01	0.01	0.00
CMCSA20250919C00035500	35.50	0.00	0.04	0.02	2	509	41.72%	0.11	0.10	-0.03	0.01	0.00
CMCSA20250919C00036000	36.00	0.01	0.25	0.03	31	2,187	33.63%	0.03	0.05	-0.01	0.00	0.00
CMCSA20250919C00036500	36.50	0.00	0.40	0.00	0	165	64.51%	0.14	0.08	-0.05	0.01	0.00
CMCSA20250919C00037000	37.00	0.00	0.05	0.00	0	136	43.80%	0.03	0.04	-0.01	0.00	0.00
CMCSA20250919C00037500	37.50	0.02	0.03	0.02	9	26,119	48.00%	0.03	0.03	-0.01	0.00	0.00

Puts for markedsdato September 12, 2025

Kontrakt	Strejke	Bud	Spørg	Sidst	Bind	HEJ	IV	Delta	Gamma	Theta	Vega	Rho
CMCSA20250919P00028000	28.00	0.00	2.13	0.00	0	18	71.52%	-0.04	0.03	-0.02	0.00	-0.00
CMCSA20250919P00028500	28.50	0.00	2.13	0.00	0	48	112.23%	-0.15	0.05	-0.09	0.01	-0.00
CMCSA20250919P00029000	29.00	0.00	2.13	0.00	0	37	96.98%	-0.15	0.05	-0.07	0.01	-0.00
CMCSA20250919P00029500	29.50	0.00	0.83	0.00	0	37	71.26%	-0.12	0.06	-0.05	0.01	-0.00
CMCSA20250919P00030000	30.00	0.01	0.07	0.02	31	11,390	37.24%	-0.03	0.04	-0.01	0.00	-0.00
CMCSA20250919P00030500	30.50	0.00	0.05	0.02	11	43	34.39%	-0.05	0.06	-0.01	0.00	-0.00
CMCSA20250919P00031000	31.00	0.02	0.07	0.05	560	142	30.47%	-0.07	0.09	-0.01	0.01	-0.00
CMCSA20250919P00031500	31.50	0.06	0.11	0.10	136	4,315	31.42%	-0.14	0.15	-0.02	0.01	-0.00
CMCSA20250919P00032000	32.00	0.04	0.17	0.13	8,602	6,253	29.16%	-0.21	0.22	-0.03	0.01	-0.00
CMCSA20250919P00032500	32.50	0.25	0.28	0.28	1,573	10,558	27.41%	-0.33	0.29	-0.03	0.02	-0.00
CMCSA20250919P00033000	33.00	0.43	0.48	0.47	419	863	27.03%	-0.49	0.32	-0.04	0.02	-0.00
CMCSA20250919P00033500	33.50	0.70	0.76	0.78	99	1,422	26.65%	-0.65	0.31	-0.03	0.02	-0.00
CMCSA20250919P00034000	34.00	1.06	1.30	1.22	6	461	28.76%	-0.77	0.24	-0.03	0.01	-0.00
CMCSA20250919P00034500	34.50	1.04	1.95	1.68	3	70	31.64%	-0.84	0.18	-0.03	0.01	-0.00
CMCSA20250919P00035000	35.00	1.93	2.07	2.11	24	5,891	29.43%	-0.93	0.12	-0.01	0.01	-0.00
CMCSA20250919P00035500	35.50	1.48	4.60	0.00	0	49	59.19%	-0.80	0.10	-0.05	0.01	-0.00
CMCSA20250919P00036000	36.00	1.71	5.00	0.00	0	0	92.39%	-0.73	0.08	-0.10	0.02	-0.00
CMCSA20250919P00036500	36.50	1.96	5.60	0.00	0	4	98.80%	-0.75	0.07	-0.10	0.01	-0.00
CMCSA20250919P00037000	37.00	2.85	6.10	0.00	0	0	78.61%	-0.84	0.07	-0.06	0.01	-0.00
CMCSA20250919P00037500	37.50	4.40	4.50	0.00	0	1,536	71.47%	-0.89	0.06	-0.04	0.01	-0.00

DE:CTP2	27,93 €
MX:CMCSA
CL:CMCSACL
IT:1CMCSA	28,95 €
GB:0QYF	32,68 $
CL:CMCSA
GB:CTP2D
AT:CMCS

CMCSA - Comcast Corporation - Optionskæde

Other Listings