La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 433,98 -95,64 (-0,16 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241115C00027500 | 2024-02-12 1:12PM EDT | 27.50 | 15.56 | 16.35 | 16.65 | 0.00 | - | - | 1 | 104.37% |
| CMCSA241115C00030000 | 2024-05-15 12:17PM EDT | 30.00 | 9.85 | 9.75 | 10.00 | 0.00 | - | 4 | 15 | 37.60% |
| CMCSA241115C00032500 | 2024-05-15 12:01PM EDT | 32.50 | 7.65 | 7.60 | 7.75 | 0.00 | - | 3 | 30 | 33.13% |
| CMCSA241115C00035000 | 2024-05-16 12:22PM EDT | 35.00 | 5.70 | 5.55 | 5.75 | 0.00 | - | 7 | 14 | 30.45% |
| CMCSA241115C00037500 | 2024-05-15 12:41PM EDT | 37.50 | 3.90 | 3.80 | 4.00 | 0.00 | - | 2 | 264 | 28.17% |
| CMCSA241115C00040000 | 2024-05-17 3:05PM EDT | 40.00 | 2.54 | 2.47 | 2.73 | -0.08 | -3.05% | 11 | 1,660 | 27.71% |
| CMCSA241115C00042500 | 2024-05-16 3:12PM EDT | 42.50 | 1.56 | 1.45 | 1.56 | 0.00 | - | 2 | 1,695 | 25.22% |
| CMCSA241115C00045000 | 2024-05-16 1:33PM EDT | 45.00 | 0.85 | 0.26 | 0.89 | 0.00 | - | 12 | 467 | 24.54% |
| CMCSA241115C00047500 | 2024-05-16 1:41PM EDT | 47.50 | 0.47 | 0.41 | 0.52 | 0.00 | - | 2 | 471 | 24.68% |
| CMCSA241115C00050000 | 2024-05-15 10:11AM EDT | 50.00 | 0.29 | 0.21 | 0.26 | 0.00 | - | 6 | 125 | 24.07% |
| CMCSA241115C00052500 | 2024-05-15 10:10AM EDT | 52.50 | 0.15 | 0.09 | 0.19 | 0.00 | - | 2 | 5,208 | 25.73% |
| CMCSA241115C00055000 | 2024-04-25 3:27PM EDT | 55.00 | 0.08 | 0.03 | 0.38 | 0.00 | - | 208 | 133 | 33.59% |
| CMCSA241115C00060000 | 2024-04-12 11:51AM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 42.29% |
| CMCSA241115C00065000 | 2024-03-12 9:55AM EDT | 65.00 | 0.17 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 41.11% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA241115P00025000 | 2024-04-30 2:23PM EDT | 25.00 | 0.22 | 0.07 | 0.75 | 0.00 | - | 1 | 4 | 55.66% |
| CMCSA241115P00027500 | 2024-05-06 9:32AM EDT | 27.50 | 0.27 | 0.22 | 0.27 | 0.00 | - | 3 | 22 | 35.11% |
| CMCSA241115P00030000 | 2024-05-16 11:05AM EDT | 30.00 | 0.37 | 0.35 | 0.40 | 0.00 | - | 1 | 7,083 | 31.20% |
| CMCSA241115P00032500 | 2024-05-15 1:02PM EDT | 32.50 | 0.62 | 0.60 | 0.64 | 0.00 | - | 20 | 190 | 28.13% |
| CMCSA241115P00035000 | 2024-05-17 10:11AM EDT | 35.00 | 1.08 | 1.03 | 1.09 | 0.00 | - | 4 | 849 | 26.00% |
| CMCSA241115P00037500 | 2024-05-17 3:38PM EDT | 37.50 | 1.73 | 1.73 | 1.80 | -0.04 | -2.26% | 3 | 2,523 | 24.05% |
| CMCSA241115P00040000 | 2024-05-17 3:40PM EDT | 40.00 | 2.78 | 2.80 | 2.92 | -0.04 | -1.42% | 1 | 429 | 22.83% |
| CMCSA241115P00042500 | 2024-05-17 11:06AM EDT | 42.50 | 4.35 | 4.25 | 4.40 | +0.05 | +1.16% | 2 | 710 | 21.41% |
| CMCSA241115P00045000 | 2024-05-14 9:45AM EDT | 45.00 | 5.75 | 6.00 | 7.25 | 0.00 | - | 1 | 429 | 31.40% |
| CMCSA241115P00047500 | 2024-04-26 12:01PM EDT | 47.50 | 9.10 | 8.25 | 8.50 | 0.00 | - | 2 | 71 | 20.51% |
| CMCSA241115P00050000 | 2024-05-02 3:39PM EDT | 50.00 | 11.65 | 9.65 | 10.90 | 0.00 | - | 80 | 79 | 21.92% |
| CMCSA241115P00052500 | 2024-05-16 3:30PM EDT | 52.50 | 13.15 | 13.10 | 13.30 | 0.00 | - | 800 | 281 | 21.49% |
| CMCSA241115P00055000 | 2024-02-06 11:51AM EDT | 55.00 | 10.70 | 12.35 | 14.65 | 0.00 | - | - | 1 | 0.00% |
| CMCSA241115P00060000 | 2024-04-09 2:41PM EDT | 60.00 | 20.00 | 19.85 | 22.45 | 0.00 | - | - | 0 | 60.60% |
