La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0760 -0,0014 (-0,13 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 652,77 -356,70 (-0,60 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00030000 | 2024-04-19 3:19PM EDT | 30.00 | 10.25 | 8.40 | 8.65 | 0.00 | - | 15 | 15 | 118.75% |
| CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 35.00 | 2.79 | 2.48 | 4.40 | 0.00 | - | - | 5 | 145.90% |
| CMCSA240510C00035500 | 2024-04-25 1:43PM EDT | 35.50 | 2.61 | 2.28 | 4.10 | 0.00 | - | - | 1 | 71.88% |
| CMCSA240510C00036000 | 2024-04-30 10:06AM EDT | 36.00 | 2.13 | 1.49 | 2.81 | 0.00 | - | 22 | 53 | 75.00% |
| CMCSA240510C00036500 | 2024-04-29 9:43AM EDT | 36.50 | 2.42 | 1.15 | 2.78 | 0.00 | - | 1 | 51 | 101.66% |
| CMCSA240510C00037000 | 2024-05-06 3:46PM EDT | 37.00 | 1.53 | 1.21 | 2.57 | 0.00 | - | 1 | 4 | 61.43% |
| CMCSA240510C00037500 | 2024-05-07 1:49PM EDT | 37.50 | 1.03 | 1.04 | 1.11 | -0.10 | -8.85% | 5 | 56 | 28.52% |
| CMCSA240510C00038000 | 2024-05-07 11:42AM EDT | 38.00 | 0.61 | 0.41 | 0.87 | -0.09 | -12.86% | 12 | 162 | 37.11% |
| CMCSA240510C00038500 | 2024-05-07 3:59PM EDT | 38.50 | 0.29 | 0.26 | 0.32 | -0.08 | -21.62% | 109 | 386 | 20.22% |
| CMCSA240510C00039000 | 2024-05-07 3:54PM EDT | 39.00 | 0.10 | 0.10 | 0.12 | -0.07 | -41.18% | 195 | 278 | 19.14% |
| CMCSA240510C00039500 | 2024-05-07 3:02PM EDT | 39.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 122 | 514 | 22.27% |
| CMCSA240510C00040000 | 2024-05-07 1:56PM EDT | 40.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 88 | 545 | 24.61% |
| CMCSA240510C00040500 | 2024-05-07 9:52AM EDT | 40.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 126 | 28.13% |
| CMCSA240510C00041000 | 2024-05-06 1:42PM EDT | 41.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 137 | 203 | 36.33% |
| CMCSA240510C00041500 | 2024-05-06 12:56PM EDT | 41.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 97 | 103 | 55.86% |
| CMCSA240510C00042000 | 2024-05-07 10:59AM EDT | 42.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 87 | 60.94% |
| CMCSA240510C00042500 | 2024-05-06 12:07PM EDT | 42.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 70 | 48.44% |
| CMCSA240510C00043000 | 2024-05-07 12:01PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 162 | 48.44% |
| CMCSA240510C00043500 | 2024-05-07 10:01AM EDT | 43.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 83 | 80.08% |
| CMCSA240510C00044000 | 2024-05-07 9:52AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 117 | 56.25% |
| CMCSA240510C00044500 | 2024-05-07 9:45AM EDT | 44.50 | 0.01 | 0.00 | 0.58 | -0.01 | -50.00% | 69 | 2 | 116.60% |
| CMCSA240510C00045000 | 2024-05-07 9:45AM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 17 | 64.06% |
| CMCSA240510C00046000 | 2024-05-03 1:32PM EDT | 46.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 45 | 107 | 129.30% |
| CMCSA240510C00046500 | 2024-05-03 10:14AM EDT | 46.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 68.75% |
| CMCSA240510C00047000 | 2024-04-30 3:24PM EDT | 47.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 40 | 140.23% |
| CMCSA240510C00048000 | 2024-05-01 10:42AM EDT | 48.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 42 | 150.98% |
| CMCSA240510C00049000 | 2024-05-01 3:07PM EDT | 49.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 8 | 59 | 161.13% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00030000 | 2024-05-02 12:50PM EDT | 30.00 | 0.01 | 0.00 | 0.94 | 0.00 | - | 25 | 1,728 | 208.98% |
| CMCSA240510P00030500 | 2024-05-02 1:44PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 53 | 87.50% |
| CMCSA240510P00031000 | 2024-05-03 10:12AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 35 | 81.25% |
| CMCSA240510P00031500 | 2024-05-03 1:32PM EDT | 31.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 12 | 12 | 197.66% |
| CMCSA240510P00032000 | 2024-05-07 9:38AM EDT | 32.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 8 | 11 | 186.91% |
| CMCSA240510P00033000 | 2024-05-07 10:23AM EDT | 33.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 478 | 199 | 71.88% |
| CMCSA240510P00033500 | 2024-05-06 2:59PM EDT | 33.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 168 | 155.27% |
| CMCSA240510P00034000 | 2024-05-07 10:53AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 287 | 140 | 50.00% |
| CMCSA240510P00034500 | 2024-05-07 10:54AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 504 | 200 | 48.44% |
| CMCSA240510P00035000 | 2024-05-06 11:05AM EDT | 35.00 | 0.02 | 0.00 | 1.21 | 0.00 | - | 157 | 235 | 120.70% |
| CMCSA240510P00035500 | 2024-05-06 1:24PM EDT | 35.50 | 0.02 | 0.00 | 1.13 | 0.00 | - | 15 | 84 | 106.64% |
| CMCSA240510P00036000 | 2024-05-06 10:01AM EDT | 36.00 | 0.02 | 0.00 | 1.17 | -0.02 | -50.00% | 1 | 83 | 97.46% |
| CMCSA240510P00036500 | 2024-05-06 3:01PM EDT | 36.50 | 0.02 | 0.01 | 0.08 | 0.00 | - | 110 | 127 | 40.63% |
| CMCSA240510P00037000 | 2024-05-07 3:28PM EDT | 37.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 163 | 26.95% |
| CMCSA240510P00037500 | 2024-05-07 3:10PM EDT | 37.50 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 34 | 79 | 22.46% |
| CMCSA240510P00038000 | 2024-05-07 2:58PM EDT | 38.00 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 456 | 522 | 19.04% |
| CMCSA240510P00038500 | 2024-05-07 3:07PM EDT | 38.50 | 0.28 | 0.26 | 0.28 | -0.04 | -12.50% | 200 | 222 | 17.09% |
| CMCSA240510P00039000 | 2024-05-07 12:32PM EDT | 39.00 | 0.54 | 0.56 | 0.64 | -0.12 | -18.18% | 1,589 | 2,137 | 19.92% |
| CMCSA240510P00039500 | 2024-05-06 10:16AM EDT | 39.50 | 0.87 | 0.83 | 1.61 | 0.00 | - | 1 | 37 | 63.09% |
| CMCSA240510P00040000 | 2024-04-29 11:49AM EDT | 40.00 | 1.35 | 1.26 | 2.45 | 0.00 | - | 11 | 182 | 55.37% |
| CMCSA240510P00040500 | 2024-05-03 9:51AM EDT | 40.50 | 1.90 | 1.25 | 2.66 | 0.00 | - | 6 | 25 | 87.11% |
| CMCSA240510P00041000 | 2024-05-07 2:52PM EDT | 41.00 | 2.54 | 1.48 | 2.80 | +0.19 | +8.09% | 1 | 36 | 67.97% |
| CMCSA240510P00042000 | 2024-05-06 3:06PM EDT | 42.00 | 3.55 | 1.86 | 3.60 | 0.00 | - | 1 | 3 | 59.38% |
| CMCSA240510P00043000 | 2024-05-06 3:50PM EDT | 43.00 | 4.45 | 4.40 | 6.55 | 0.00 | - | 5 | 2 | 154.69% |
