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
56 817,27 +60,60 (+0,11 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241018C00030000 | 2024-06-17 2:19PM EDT | 30.00 | 7.74 | 7.35 | 10.55 | 0.00 | - | 1 | 4 | 60.64% |
| CMCSA241018C00032500 | 2024-06-24 12:24PM EDT | 32.50 | 6.68 | 6.40 | 8.20 | 0.00 | - | 1 | 12 | 51.12% |
| CMCSA241018C00035000 | 2024-06-26 11:06AM EDT | 35.00 | 3.93 | 3.55 | 5.00 | 0.00 | - | 2 | 111 | 28.83% |
| CMCSA241018C00037500 | 2024-06-27 12:45PM EDT | 37.50 | 2.41 | 3.05 | 3.15 | 0.00 | - | 2 | 91 | 26.25% |
| CMCSA241018C00040000 | 2024-06-28 2:00PM EDT | 40.00 | 1.58 | 1.51 | 1.79 | +0.25 | +18.80% | 25 | 4,994 | 24.99% |
| CMCSA241018C00042500 | 2024-06-27 2:11PM EDT | 42.50 | 0.81 | 0.69 | 0.98 | +0.21 | +35.00% | 4 | 858 | 25.20% |
| CMCSA241018C00045000 | 2024-06-28 3:45PM EDT | 45.00 | 0.38 | 0.34 | 0.46 | +0.09 | +31.03% | 75 | 808 | 24.63% |
| CMCSA241018C00047500 | 2024-06-27 11:07AM EDT | 47.50 | 0.13 | 0.18 | 0.34 | 0.00 | - | 5 | 510 | 27.98% |
| CMCSA241018C00050000 | 2024-06-21 3:34PM EDT | 50.00 | 0.09 | 0.05 | 0.54 | 0.00 | - | 4 | 41 | 37.50% |
| CMCSA241018C00052500 | 2024-06-24 10:36AM EDT | 52.50 | 0.17 | 0.00 | 0.10 | 0.00 | - | 6 | 328 | 29.10% |
| CMCSA241018C00055000 | 2024-06-17 3:36PM EDT | 55.00 | 0.09 | 0.01 | 2.02 | 0.00 | - | 1 | 108 | 56.45% |
| CMCSA241018C00060000 | 2024-05-15 10:08AM EDT | 60.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | - | 1 | 65.04% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241018P00020000 | 2024-05-22 9:30AM EDT | 20.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| CMCSA241018P00022500 | 2024-05-14 9:30AM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| CMCSA241018P00027500 | 2024-06-12 1:55PM EDT | 27.50 | 0.27 | 0.06 | 2.03 | 0.00 | - | 1 | 36 | 65.82% |
| CMCSA241018P00030000 | 2024-06-20 10:40AM EDT | 30.00 | 0.32 | 0.04 | 0.30 | 0.00 | - | 187 | 355 | 36.43% |
| CMCSA241018P00032500 | 2024-06-26 1:20PM EDT | 32.50 | 0.60 | 0.26 | 0.38 | 0.00 | - | 1 | 860 | 29.79% |
| CMCSA241018P00035000 | 2024-06-28 11:53AM EDT | 35.00 | 0.76 | 0.65 | 0.73 | -0.15 | -16.48% | 1 | 2,085 | 27.10% |
| CMCSA241018P00037500 | 2024-06-28 1:11PM EDT | 37.50 | 1.35 | 1.31 | 1.38 | -0.60 | -30.77% | 74 | 1,485 | 24.90% |
| CMCSA241018P00040000 | 2024-06-28 2:41PM EDT | 40.00 | 2.64 | 2.38 | 2.55 | -0.16 | -5.71% | 176 | 2,349 | 24.07% |
| CMCSA241018P00042500 | 2024-06-26 2:57PM EDT | 42.50 | 5.00 | 2.75 | 4.20 | 0.00 | - | 29 | 778 | 23.61% |
| CMCSA241018P00045000 | 2024-06-20 11:56AM EDT | 45.00 | 7.90 | 5.80 | 7.30 | 0.00 | - | 454 | 692 | 39.55% |
| CMCSA241018P00047500 | 2024-05-09 9:57AM EDT | 47.50 | 8.65 | 7.85 | 9.75 | 0.00 | - | 12 | 987 | 45.95% |
| CMCSA241018P00050000 | 2024-05-15 3:31PM EDT | 50.00 | 10.80 | 10.65 | 13.90 | 0.00 | - | 300 | 344 | 52.59% |
| CMCSA241018P00052500 | 2024-04-02 2:52PM EDT | 52.50 | 10.78 | 13.15 | 15.10 | 0.00 | - | - | 0 | 63.09% |
