La bourse est fermée
Dow Jones
38 794,36 +16,26 (+0,04 %) Nasdaq
17 854,28 -2,74 (-0,02 %) Nikkei 225
38 482,11 +379,67 (+1,00 %) EUR/USD
1,0737 +0,0001 (+0,01 %) HANG SENG
17 915,55 -20,57 (-0,11 %) Bitcoin EUR
60 304,89 -1 947,52 (-3,13 %)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:49PM EDT. Marché ouvert.
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621C00020000 | 2023-08-18 12:56PM EDT | 20.00 | 26.05 | 25.25 | 25.80 | 0.00 | - | 6 | 7 | 1,484.38% |
| CMCSA240621C00022500 | 2024-05-01 3:39PM EDT | 22.50 | 16.20 | 17.05 | 19.35 | 0.00 | - | 1 | 2 | 773.83% |
| CMCSA240621C00025000 | 2023-07-19 9:48AM EDT | 25.00 | 18.25 | 21.10 | 21.35 | 0.00 | - | 5 | 40 | 1,203.52% |
| CMCSA240621C00027500 | 2024-03-13 9:48AM EDT | 27.50 | 16.30 | 12.10 | 12.70 | 0.00 | - | 4 | 339 | 497.27% |
| CMCSA240621C00030000 | 2024-05-21 2:20PM EDT | 30.00 | 9.55 | 5.75 | 7.55 | 0.00 | - | 2 | 271 | 195.12% |
| CMCSA240621C00032500 | 2024-06-17 3:58PM EDT | 32.50 | 4.86 | 2.49 | 4.55 | 0.00 | - | 2 | 228 | 68.75% |
| CMCSA240621C00034000 | 2024-06-06 11:02AM EDT | 34.00 | 5.70 | 2.47 | 4.70 | 0.00 | - | - | 1 | 112.11% |
| CMCSA240621C00035000 | 2024-06-17 9:43AM EDT | 35.00 | 2.11 | 1.96 | 2.08 | 0.00 | - | 7 | 541 | 40.23% |
| CMCSA240621C00036000 | 2024-06-18 12:09PM EDT | 36.00 | 1.04 | 0.99 | 1.05 | -0.44 | -29.73% | 3 | 12 | 20.31% |
| CMCSA240621C00037000 | 2024-06-18 2:11PM EDT | 37.00 | 0.33 | 0.27 | 0.30 | -0.31 | -48.44% | 274 | 440 | 18.95% |
| CMCSA240621C00037500 | 2024-06-18 1:58PM EDT | 37.50 | 0.10 | 0.09 | 0.14 | -0.21 | -67.74% | 171 | 6,473 | 21.00% |
| CMCSA240621C00038000 | 2024-06-18 2:01PM EDT | 38.00 | 0.04 | 0.03 | 0.06 | -0.10 | -71.43% | 157 | 994 | 22.66% |
| CMCSA240621C00038500 | 2024-06-18 1:46PM EDT | 38.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 117 | 1,636 | 25.39% |
| CMCSA240621C00039000 | 2024-06-18 12:16PM EDT | 39.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 18 | 1,909 | 28.91% |
| CMCSA240621C00039500 | 2024-06-17 3:31PM EDT | 39.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 43 | 1,539 | 34.38% |
| CMCSA240621C00040000 | 2024-06-18 12:06PM EDT | 40.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 8,236 | 39.84% |
| CMCSA240621C00040500 | 2024-06-18 11:36AM EDT | 40.50 | 0.02 | 0.01 | 0.49 | -0.01 | -33.33% | 2 | 8,302 | 81.84% |
| CMCSA240621C00041000 | 2024-06-18 10:59AM EDT | 41.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 489 | 50.00% |
| CMCSA240621C00041500 | 2024-06-18 10:23AM EDT | 41.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,006 | 50.00% |
| CMCSA240621C00042000 | 2024-06-17 2:20PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 2,993 | 54.69% |
| CMCSA240621C00042500 | 2024-06-18 11:50AM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 8,981 | 57.81% |
| CMCSA240621C00043000 | 2024-06-17 10:18AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 55 | 56.25% |
| CMCSA240621C00043500 | 2024-06-17 9:34AM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 160 | 67.19% |
| CMCSA240621C00044000 | 2024-06-17 11:33AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 80 | 70.31% |
| CMCSA240621C00045000 | 2024-06-18 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 16,320 | 71.88% |
| CMCSA240621C00046000 | 2024-06-14 3:14PM EDT | 46.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 103 | 150.78% |
| CMCSA240621C00047500 | 2024-06-14 2:28PM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30,036 | 90.63% |
| CMCSA240621C00048000 | 2024-06-11 11:38AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| CMCSA240621C00049000 | 2024-06-10 11:49AM EDT | 49.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 181.64% |
| CMCSA240621C00050000 | 2024-06-18 11:58AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 17,805 | 106.25% |
| CMCSA240621C00052500 | 2024-06-17 3:19PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,888 | 118.75% |
| CMCSA240621C00055000 | 2024-06-17 9:34AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,641 | 137.50% |
| CMCSA240621C00060000 | 2024-05-16 2:43PM EDT | 60.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 1,148 | 228.13% |
| CMCSA240621C00065000 | 2024-06-14 9:44AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 659 | 187.50% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240621P00020000 | 2024-06-17 10:06AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 344 | 212.50% |
| CMCSA240621P00022500 | 2024-05-10 12:51PM EDT | 22.50 | 0.01 | 0.00 | 0.57 | 0.00 | - | 1 | 80 | 318.75% |
| CMCSA240621P00025000 | 2024-03-08 11:58AM EDT | 25.00 | 0.14 | 0.01 | 0.76 | 0.00 | - | 20 | 3,085 | 282.81% |
| CMCSA240621P00027500 | 2024-06-17 2:28PM EDT | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 677 | 106.25% |
| CMCSA240621P00030000 | 2024-06-13 3:45PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,654 | 78.13% |
| CMCSA240621P00031000 | 2024-06-17 11:35AM EDT | 31.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 6 | 567 | 136.72% |
| CMCSA240621P00032000 | 2024-06-17 11:18AM EDT | 32.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 450 | 118.16% |
| CMCSA240621P00032500 | 2024-06-18 10:03AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 2,595 | 51.56% |
| CMCSA240621P00033000 | 2024-06-18 10:04AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 586 | 50.00% |
| CMCSA240621P00033500 | 2024-06-17 3:09PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 554 | 45.31% |
| CMCSA240621P00034000 | 2024-06-18 1:02PM EDT | 34.00 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 10 | 1,250 | 50.00% |
| CMCSA240621P00034500 | 2024-06-11 12:56PM EDT | 34.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 230 | 135 | 37.50% |
| CMCSA240621P00035000 | 2024-06-18 1:25PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 60 | 12,531 | 33.59% |
| CMCSA240621P00035500 | 2024-06-17 12:32PM EDT | 35.50 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 10 | 134 | 30.08% |
| CMCSA240621P00036000 | 2024-06-18 12:38PM EDT | 36.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 14 | 387 | 25.00% |
| CMCSA240621P00036500 | 2024-06-18 1:11PM EDT | 36.50 | 0.18 | 0.11 | 0.15 | +0.08 | +80.00% | 87 | 415 | 22.66% |
| CMCSA240621P00037000 | 2024-06-18 1:37PM EDT | 37.00 | 0.40 | 0.30 | 0.33 | +0.20 | +100.00% | 56 | 988 | 21.88% |
| CMCSA240621P00037500 | 2024-06-18 2:18PM EDT | 37.50 | 0.61 | 0.62 | 0.63 | +0.22 | +56.41% | 1,004 | 18,708 | 21.39% |
| CMCSA240621P00038000 | 2024-06-18 1:16PM EDT | 38.00 | 1.19 | 0.86 | 1.10 | +0.35 | +41.67% | 25 | 515 | 28.32% |
| CMCSA240621P00038500 | 2024-06-18 2:15PM EDT | 38.50 | 1.53 | 1.43 | 1.69 | +0.39 | +34.21% | 55 | 1,694 | 45.31% |
| CMCSA240621P00039000 | 2024-06-18 11:47AM EDT | 39.00 | 2.00 | 1.95 | 2.09 | +0.09 | +4.71% | 1 | 1,102 | 43.16% |
| CMCSA240621P00039500 | 2024-06-17 1:37PM EDT | 39.50 | 2.30 | 2.42 | 2.65 | 0.00 | - | 1 | 319 | 57.62% |
| CMCSA240621P00040000 | 2024-06-18 12:42PM EDT | 40.00 | 3.20 | 2.82 | 3.10 | +0.48 | +17.65% | 130 | 10,235 | 58.59% |
| CMCSA240621P00040500 | 2024-06-06 11:29AM EDT | 40.50 | 1.17 | 2.46 | 5.20 | 0.00 | - | 13 | 0 | 91.41% |
| CMCSA240621P00041000 | 2024-06-06 3:17PM EDT | 41.00 | 1.91 | 3.90 | 4.15 | 0.00 | - | 1 | 0 | 56.64% |
| CMCSA240621P00041500 | 2024-06-07 12:22PM EDT | 41.50 | 2.20 | 3.85 | 5.55 | 0.00 | - | 2 | 0 | 91.80% |
| CMCSA240621P00042000 | 2024-05-21 2:30PM EDT | 42.00 | 2.68 | 4.95 | 5.10 | 0.00 | - | - | 0 | 67.19% |
| CMCSA240621P00042500 | 2024-06-18 10:19AM EDT | 42.50 | 5.30 | 5.45 | 5.60 | +0.12 | +2.32% | 3 | 4,576 | 72.27% |
| CMCSA240621P00045000 | 2024-06-17 3:22PM EDT | 45.00 | 7.68 | 8.00 | 8.10 | 0.00 | - | 1,030 | 481 | 104.30% |
| CMCSA240621P00047500 | 2024-06-17 3:22PM EDT | 47.50 | 10.18 | 8.95 | 12.20 | 0.00 | - | 1,590 | 792 | 134.38% |
| CMCSA240621P00050000 | 2024-04-25 3:44PM EDT | 50.00 | 12.00 | 10.40 | 11.70 | 0.00 | - | 1,601 | 0 | 0.00% |
| CMCSA240621P00052500 | 2024-02-02 10:30AM EDT | 52.50 | 6.96 | 9.65 | 11.75 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00055000 | 2023-09-06 2:37PM EDT | 55.00 | 10.22 | 11.40 | 11.60 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00060000 | 2024-04-12 10:00AM EDT | 60.00 | 20.20 | 19.80 | 20.85 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240621P00065000 | 2024-04-12 9:55AM EDT | 65.00 | 25.25 | 25.25 | 26.10 | 0.00 | - | 1 | 0 | 0.00% |
