La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 793,39 +30,62 (+0,05 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920C00025000 | 2024-05-03 3:34PM EDT | 25.00 | 13.85 | 13.25 | 16.00 | 0.00 | - | 10 | 17 | 71.09% |
| CMCSA240920C00027500 | 2024-05-06 9:55AM EDT | 27.50 | 11.70 | 10.80 | 11.95 | 0.00 | - | 1 | 87 | 52.05% |
| CMCSA240920C00030000 | 2024-06-26 1:55PM EDT | 30.00 | 7.95 | 7.40 | 10.00 | 0.00 | - | 2 | 55 | 57.62% |
| CMCSA240920C00032500 | 2024-06-25 12:06PM EDT | 32.50 | 6.06 | 5.00 | 8.80 | 0.00 | - | 15 | 152 | 69.73% |
| CMCSA240920C00035000 | 2024-06-26 9:45AM EDT | 35.00 | 4.00 | 4.30 | 4.85 | 0.00 | - | 57 | 396 | 30.52% |
| CMCSA240920C00037500 | 2024-06-28 3:53PM EDT | 37.50 | 2.84 | 2.48 | 3.25 | +0.40 | +16.39% | 40 | 1,859 | 31.74% |
| CMCSA240920C00040000 | 2024-06-28 3:56PM EDT | 40.00 | 1.50 | 0.87 | 1.54 | +0.38 | +33.93% | 128 | 5,386 | 25.51% |
| CMCSA240920C00042500 | 2024-06-28 3:42PM EDT | 42.50 | 0.67 | 0.63 | 0.80 | +0.18 | +36.73% | 2,082 | 7,071 | 26.29% |
| CMCSA240920C00045000 | 2024-06-28 12:52PM EDT | 45.00 | 0.28 | 0.27 | 0.32 | +0.07 | +33.33% | 37 | 9,231 | 25.34% |
| CMCSA240920C00047500 | 2024-06-27 3:59PM EDT | 47.50 | 0.11 | 0.10 | 0.30 | +0.01 | +10.00% | 1 | 2,470 | 31.20% |
| CMCSA240920C00050000 | 2024-06-28 10:46AM EDT | 50.00 | 0.07 | 0.00 | 0.08 | +0.01 | +16.67% | 6 | 1,009 | 27.93% |
| CMCSA240920C00052500 | 2024-06-07 1:28PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 226 | 33.59% |
| CMCSA240920C00055000 | 2024-06-12 3:51PM EDT | 55.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 5 | 78 | 53.13% |
| CMCSA240920C00060000 | 2024-02-08 11:46AM EDT | 60.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | 2 | 44 | 59.28% |
| CMCSA240920C00065000 | 2024-06-24 11:22AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 8 | 52.15% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240920P00020000 | 2024-06-13 10:38AM EDT | 20.00 | 0.03 | 0.00 | 1.93 | 0.00 | - | 1 | 1 | 121.00% |
| CMCSA240920P00022500 | 2024-06-12 1:50PM EDT | 22.50 | 0.11 | 0.00 | 2.17 | 0.00 | - | 31 | 30 | 107.62% |
| CMCSA240920P00025000 | 2024-01-23 12:43PM EDT | 25.00 | 0.17 | 0.00 | 0.56 | 0.00 | - | 2 | 1 | 62.79% |
| CMCSA240920P00027500 | 2024-05-22 1:51PM EDT | 27.50 | 0.13 | 0.11 | 0.21 | 0.00 | - | 201 | 146 | 48.34% |
| CMCSA240920P00030000 | 2024-06-28 12:21PM EDT | 30.00 | 0.16 | 0.06 | 0.23 | 0.00 | - | 6 | 538 | 39.36% |
| CMCSA240920P00032500 | 2024-06-28 10:53AM EDT | 32.50 | 0.25 | 0.21 | 0.25 | -0.03 | -10.71% | 40 | 9,912 | 30.47% |
| CMCSA240920P00035000 | 2024-06-28 10:57AM EDT | 35.00 | 0.49 | 0.43 | 0.56 | -0.14 | -22.22% | 20 | 6,039 | 28.00% |
| CMCSA240920P00037500 | 2024-06-28 1:11PM EDT | 37.50 | 1.10 | 0.95 | 1.22 | -0.32 | -22.54% | 107 | 4,532 | 26.44% |
| CMCSA240920P00040000 | 2024-06-28 11:12AM EDT | 40.00 | 2.23 | 2.02 | 2.96 | -0.47 | -17.41% | 32 | 2,769 | 33.28% |
| CMCSA240920P00042500 | 2024-06-26 11:43AM EDT | 42.50 | 5.06 | 1.97 | 5.00 | 0.00 | - | 2 | 3,700 | 39.01% |
| CMCSA240920P00045000 | 2024-06-26 12:31PM EDT | 45.00 | 7.60 | 5.05 | 7.25 | 0.00 | - | 100 | 1,399 | 44.90% |
| CMCSA240920P00047500 | 2024-04-26 11:15AM EDT | 47.50 | 9.05 | 8.10 | 10.10 | 0.00 | - | 4 | 339 | 58.59% |
| CMCSA240920P00050000 | 2024-05-16 3:30PM EDT | 50.00 | 10.65 | 12.60 | 14.50 | 0.00 | - | 2,580 | 0 | 80.62% |
| CMCSA240920P00052500 | 2024-05-20 2:50PM EDT | 52.50 | 13.40 | 15.70 | 16.80 | 0.00 | - | 39 | 0 | 90.75% |
| CMCSA240920P00055000 | 2024-05-22 2:40PM EDT | 55.00 | 16.25 | 14.55 | 18.80 | 0.00 | - | 44 | 0 | 61.38% |
