Marchés français ouverture 3 h 41 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 153,45 +390,42 (+2,20 %) Bitcoin EUR
53 559,79 -2 383,61 (-4,26 %)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503C00032000 | 2024-04-22 10:05AM EDT | 32.00 | 6.20 | 5.55 | 7.85 | -1.90 | -23.46% | 1 | 5 | 236.91% |
| CMCSA240503C00034000 | 2024-04-26 1:46PM EDT | 34.00 | 4.35 | 2.95 | 5.80 | 0.00 | - | 1 | 2 | 126.95% |
| CMCSA240503C00035000 | 2024-04-29 9:42AM EDT | 35.00 | 3.80 | 2.51 | 4.95 | 0.00 | - | 1 | 3 | 153.91% |
| CMCSA240503C00036000 | 2024-04-26 10:38AM EDT | 36.00 | 2.45 | 0.86 | 2.78 | 0.00 | - | 2 | 26 | 129.30% |
| CMCSA240503C00036500 | 2024-04-25 3:12PM EDT | 36.50 | 1.71 | 0.87 | 2.77 | 0.00 | - | - | 1 | 58.20% |
| CMCSA240503C00037000 | 2024-05-01 10:48AM EDT | 37.00 | 1.34 | 1.07 | 2.63 | +0.07 | +5.51% | 2 | 31 | 103.71% |
| CMCSA240503C00037500 | 2024-05-01 10:50AM EDT | 37.50 | 0.87 | 0.59 | 0.85 | +0.01 | +1.16% | 2 | 106 | 36.52% |
| CMCSA240503C00038000 | 2024-05-01 3:27PM EDT | 38.00 | 0.78 | 0.39 | 0.64 | +0.36 | +85.71% | 60 | 386 | 47.46% |
| CMCSA240503C00038500 | 2024-05-01 3:28PM EDT | 38.50 | 0.41 | 0.18 | 0.23 | +0.19 | +86.36% | 65 | 902 | 31.84% |
| CMCSA240503C00039000 | 2024-05-01 3:27PM EDT | 39.00 | 0.16 | 0.07 | 0.11 | +0.06 | +60.00% | 28 | 886 | 33.79% |
| CMCSA240503C00039500 | 2024-05-01 10:20AM EDT | 39.50 | 0.07 | 0.03 | 0.06 | +0.03 | +75.00% | 10 | 626 | 37.50% |
| CMCSA240503C00040000 | 2024-05-01 3:28PM EDT | 40.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 19 | 1,353 | 39.84% |
| CMCSA240503C00040500 | 2024-05-01 3:39PM EDT | 40.50 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 11 | 401 | 53.91% |
| CMCSA240503C00041000 | 2024-05-01 3:37PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 671 | 52.34% |
| CMCSA240503C00041500 | 2024-04-26 1:12PM EDT | 41.50 | 0.07 | 0.01 | 0.02 | 0.00 | - | 3 | 32 | 56.25% |
| CMCSA240503C00042000 | 2024-04-30 1:21PM EDT | 42.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 6 | 199 | 78.52% |
| CMCSA240503C00042500 | 2024-04-29 2:12PM EDT | 42.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 5 | 35 | 178.91% |
| CMCSA240503C00043000 | 2024-05-01 3:28PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 48 | 212 | 71.88% |
| CMCSA240503C00043500 | 2024-04-30 3:32PM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 121 | 78.13% |
| CMCSA240503C00044000 | 2024-04-29 3:44PM EDT | 44.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 45 | 2,141 | 167.19% |
| CMCSA240503C00044500 | 2024-04-26 3:10PM EDT | 44.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 37 | 90.63% |
| CMCSA240503C00045000 | 2024-04-26 1:51PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 122 | 87.50% |
| CMCSA240503C00046000 | 2024-04-25 12:41PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 87 | 96.88% |
| CMCSA240503C00046500 | 2024-04-25 1:15PM EDT | 46.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 14 | 121.88% |
| CMCSA240503C00047000 | 2024-04-25 10:23AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 147 | 106.25% |
| CMCSA240503C00047500 | 2024-04-24 11:05AM EDT | 47.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | - | 8 | 275.78% |
| CMCSA240503C00048000 | 2024-04-25 10:08AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 76 | 118.75% |
| CMCSA240503C00049000 | 2024-04-16 10:54AM EDT | 49.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 50 | 60 | 125.00% |
| CMCSA240503C00050000 | 2024-04-04 1:57PM EDT | 50.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 45 | 50 | 316.60% |
| CMCSA240503C00051000 | 2024-04-25 9:49AM EDT | 51.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 56 | 175.00% |
| CMCSA240503C00052000 | 2024-04-03 2:18PM EDT | 52.00 | 0.03 | 0.00 | 1.07 | 0.00 | - | 300 | 175 | 330.08% |
| CMCSA240503C00053000 | 2024-04-03 2:15PM EDT | 53.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 193.75% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240503P00031000 | 2024-04-26 11:09AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 62 | 112.50% |
| CMCSA240503P00031500 | 2024-04-26 11:18AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 134 | 103.13% |
| CMCSA240503P00032000 | 2024-04-25 11:48AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 20 | 93.75% |
| CMCSA240503P00032500 | 2024-04-30 10:18AM EDT | 32.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 170 | 180 | 101.56% |
| CMCSA240503P00033000 | 2024-04-30 1:37PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 184 | 81.25% |
| CMCSA240503P00033500 | 2024-04-30 1:09PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 528 | 71.88% |
| CMCSA240503P00034000 | 2024-05-01 10:07AM EDT | 34.00 | 0.01 | 0.00 | 0.53 | -0.03 | -75.00% | 14 | 114 | 143.75% |
| CMCSA240503P00034500 | 2024-04-25 2:39PM EDT | 34.50 | 0.05 | 0.00 | 1.27 | 0.00 | - | 2 | 202 | 182.03% |
| CMCSA240503P00035000 | 2024-05-01 2:55PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 136 | 60.16% |
| CMCSA240503P00035500 | 2024-04-25 3:20PM EDT | 35.50 | 0.05 | 0.01 | 0.08 | 0.00 | - | 143 | 197 | 63.67% |
| CMCSA240503P00036000 | 2024-05-01 2:52PM EDT | 36.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 270 | 49.22% |
| CMCSA240503P00036500 | 2024-05-01 9:47AM EDT | 36.50 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 154 | 42.97% |
| CMCSA240503P00037000 | 2024-05-01 3:23PM EDT | 37.00 | 0.01 | 0.02 | 0.06 | -0.05 | -83.33% | 25 | 260 | 36.72% |
| CMCSA240503P00037500 | 2024-05-01 2:52PM EDT | 37.50 | 0.04 | 0.06 | 0.23 | -0.09 | -69.23% | 7 | 520 | 45.12% |
| CMCSA240503P00038000 | 2024-05-01 3:59PM EDT | 38.00 | 0.20 | 0.18 | 0.25 | -0.10 | -33.33% | 85 | 687 | 30.27% |
| CMCSA240503P00038500 | 2024-05-01 3:24PM EDT | 38.50 | 0.27 | 0.46 | 0.84 | -0.25 | -48.08% | 111 | 1,901 | 59.96% |
| CMCSA240503P00039000 | 2024-05-01 3:35PM EDT | 39.00 | 0.55 | 0.84 | 0.99 | -0.39 | -41.49% | 26 | 327 | 42.97% |
| CMCSA240503P00039500 | 2024-05-01 1:17PM EDT | 39.50 | 1.29 | 1.20 | 1.49 | -0.14 | -9.79% | 2 | 233 | 55.86% |
| CMCSA240503P00040000 | 2024-05-01 2:05PM EDT | 40.00 | 1.83 | 1.59 | 2.17 | -0.19 | -9.41% | 4 | 2,170 | 51.17% |
| CMCSA240503P00040500 | 2024-04-29 1:41PM EDT | 40.50 | 1.80 | 0.59 | 2.76 | 0.00 | - | 3 | 255 | 111.72% |
| CMCSA240503P00041000 | 2024-04-30 10:30AM EDT | 41.00 | 2.99 | 1.29 | 4.55 | 0.00 | - | 7 | 76 | 77.73% |
| CMCSA240503P00041500 | 2024-04-30 2:44PM EDT | 41.50 | 3.39 | 1.69 | 4.70 | -0.06 | -1.74% | 1 | 8 | 233.20% |
| CMCSA240503P00042000 | 2024-04-30 1:40PM EDT | 42.00 | 3.95 | 2.28 | 4.85 | 0.00 | - | 1 | 25 | 211.91% |
| CMCSA240503P00042500 | 2024-04-25 9:30AM EDT | 42.50 | 3.29 | 2.76 | 5.65 | 0.00 | - | 10 | 6 | 254.69% |
| CMCSA240503P00043000 | 2024-04-29 9:30AM EDT | 43.00 | 5.95 | 4.25 | 6.65 | 0.00 | - | 1 | 2 | 191.80% |
| CMCSA240503P00043500 | 2024-04-22 3:06PM EDT | 43.50 | 3.09 | 3.65 | 6.65 | 0.00 | - | - | 0 | 278.91% |
| CMCSA240503P00044000 | 2024-04-09 2:44PM EDT | 44.00 | 4.09 | 4.15 | 7.30 | 0.00 | - | 1 | 1 | 305.86% |
| CMCSA240503P00045000 | 2024-05-01 12:41PM EDT | 45.00 | 7.70 | 6.50 | 8.20 | +0.99 | +14.75% | 6 | 2 | 219.34% |
| CMCSA240503P00046000 | 2024-04-10 9:49AM EDT | 46.00 | 6.60 | 7.10 | 8.45 | 0.00 | - | 15 | 0 | 251.37% |
