La bourse est fermée

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
39,27-0,10 (-0,25 %)
À la clôture : 04:00PM EDT
39,33 +0,06 (+0,15 %)
Échanges après Bourse : 07:50PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CMCSA240524C000360002024-05-01 3:05PM EDT36.002.811.794.950.00--250.39%
CMCSA240524C000370002024-05-13 9:54AM EDT37.002.640.652.890.00-102076.37%
CMCSA240524C000380002024-05-17 3:31PM EDT38.001.431.381.75+0.13+10.00%26650.00%
CMCSA240524C000385002024-05-16 3:52PM EDT38.500.860.742.01-1.11-56.35%103180.27%
CMCSA240524C000390002024-05-17 3:59PM EDT39.000.610.580.73-0.14-18.67%18142829.20%
CMCSA240524C000395002024-05-17 3:55PM EDT39.500.340.320.35-0.12-26.09%20326022.66%
CMCSA240524C000400002024-05-17 3:35PM EDT40.000.200.160.18-0.06-23.08%43456722.46%
CMCSA240524C000405002024-05-17 3:54PM EDT40.500.090.080.11-0.06-40.00%7821224.61%
CMCSA240524C000410002024-05-17 1:52PM EDT41.000.050.030.07-0.04-44.44%1832,48026.95%
CMCSA240524C000415002024-05-14 3:52PM EDT41.500.040.020.05-0.06-60.00%255029.69%
CMCSA240524C000420002024-05-16 3:42PM EDT42.000.040.030.050.00-119534.38%
CMCSA240524C000425002024-05-09 10:26AM EDT42.500.040.010.030.00-202035.16%
CMCSA240524C000430002024-05-17 11:33AM EDT43.000.030.000.12-0.04-57.14%122353.32%
CMCSA240524C000435002024-05-15 1:48PM EDT43.500.010.010.100.00-241055.66%
CMCSA240524C000440002024-05-17 12:14PM EDT44.000.050.010.100.00-22,30153.13%
CMCSA240524C000445002024-05-14 10:08AM EDT44.500.030.010.050.00-10035151.17%
CMCSA240524C000450002024-05-13 9:59AM EDT45.000.040.010.750.00-105098.54%
CMCSA240524C000460002024-05-13 10:28AM EDT46.000.020.000.060.00-10220662.50%
CMCSA240524C000470002024-05-13 10:19AM EDT47.000.010.000.750.00-67118.16%
CMCSA240524C000480002024-05-16 10:09AM EDT48.000.010.001.000.00-72138.87%
CMCSA240524C000510002024-05-15 9:39AM EDT51.000.010.001.270.00-846177.73%
CMCSA240524C000520002024-05-14 9:44AM EDT52.000.010.001.270.00-135186.43%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CMCSA240524P000280002024-05-09 11:25AM EDT28.000.010.000.690.00-44196.48%
CMCSA240524P000290002024-05-08 12:50PM EDT29.000.010.001.360.00--8219.73%
CMCSA240524P000300002024-05-13 11:16AM EDT30.000.010.001.270.00-112197.27%
CMCSA240524P000310002024-05-15 11:40AM EDT31.000.010.001.890.00-1134207.42%
CMCSA240524P000320002024-05-10 2:29PM EDT32.000.020.000.010.00-2053462.50%
CMCSA240524P000325002024-05-17 10:46AM EDT32.500.010.000.010.00-1028859.38%
CMCSA240524P000330002024-05-17 10:47AM EDT33.000.010.000.01-0.01-50.00%21349753.13%
CMCSA240524P000335002024-05-16 3:19PM EDT33.500.010.001.470.00-145466145.12%
CMCSA240524P000340002024-05-15 12:33PM EDT34.000.020.001.470.00-1,6471,661136.43%
CMCSA240524P000345002024-05-17 3:13PM EDT34.500.010.010.03-0.03-75.00%112050.78%
CMCSA240524P000350002024-05-17 2:34PM EDT35.000.020.010.02-0.01-33.33%215945.31%
CMCSA240524P000355002024-05-16 10:13AM EDT35.500.030.011.400.00-1591108.20%
CMCSA240524P000360002024-05-16 10:14AM EDT36.000.040.020.040.00-2084341.02%
CMCSA240524P000365002024-05-16 10:12AM EDT36.500.050.011.290.00-9514187.01%
CMCSA240524P000370002024-05-17 3:29PM EDT37.000.040.020.04-0.01-20.00%65530.27%
CMCSA240524P000375002024-05-17 12:22PM EDT37.500.050.031.25-0.02-28.57%233668.46%
CMCSA240524P000380002024-05-17 3:55PM EDT38.000.070.070.10-0.03-30.00%1164325.20%
CMCSA240524P000385002024-05-17 2:03PM EDT38.500.150.140.17-0.03-16.67%3631322.85%
CMCSA240524P000390002024-05-17 3:39PM EDT39.000.260.270.29-0.06-18.75%813,02120.51%
CMCSA240524P000395002024-05-17 3:49PM EDT39.500.500.340.53-0.03-5.66%12413620.12%
CMCSA240524P000400002024-05-17 1:45PM EDT40.000.830.781.45+0.12+16.90%75451.56%
CMCSA240524P000410002024-05-17 11:50AM EDT41.001.821.642.17+0.07+4.00%13353.32%
CMCSA240524P000420002024-05-14 2:51PM EDT42.002.431.272.950.00-1351.86%
CMCSA240524P000425002024-05-09 12:33PM EDT42.503.721.504.800.00-10139.06%
CMCSA240524P000430002024-04-11 11:23AM EDT43.003.552.123.850.00-1153.32%
CMCSA240524P000450002024-04-24 10:31AM EDT45.004.755.655.900.00-8258.98%