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
61 570,13 +66,28 (+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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117C00015000 | 2024-05-10 12:09PM EDT | 15.00 | 24.40 | 22.70 | 25.70 | 0.00 | - | 1 | 7 | 108.55% |
| CMCSA250117C00017500 | 2024-02-12 1:37PM EDT | 17.50 | 25.17 | 24.60 | 27.05 | 0.00 | - | 1 | 23 | 143.26% |
| CMCSA250117C00020000 | 2024-04-12 11:22AM EDT | 20.00 | 20.00 | 19.40 | 21.50 | 0.00 | - | 1 | 56 | 75.76% |
| CMCSA250117C00022500 | 2024-01-31 11:05AM EDT | 22.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| CMCSA250117C00025000 | 2024-05-17 3:57PM EDT | 25.00 | 14.80 | 13.75 | 16.75 | -0.35 | -2.31% | 3 | 75 | 52.15% |
| CMCSA250117C00027500 | 2024-02-29 1:36PM EDT | 27.50 | 15.90 | 14.50 | 17.40 | 0.00 | - | 9 | 35 | 83.69% |
| CMCSA250117C00030000 | 2024-05-06 9:34AM EDT | 30.00 | 9.90 | 10.05 | 11.25 | 0.00 | - | 1 | 528 | 48.34% |
| CMCSA250117C00032500 | 2024-05-16 10:49AM EDT | 32.50 | 7.85 | 7.95 | 8.15 | 0.00 | - | 49 | 422 | 33.13% |
| CMCSA250117C00035000 | 2024-05-16 3:40PM EDT | 35.00 | 6.16 | 6.05 | 6.20 | -0.09 | -1.44% | 1 | 2,258 | 30.46% |
| CMCSA250117C00037500 | 2024-05-15 2:52PM EDT | 37.50 | 4.43 | 4.35 | 4.50 | +0.03 | +0.68% | 1 | 539 | 28.37% |
| CMCSA250117C00040000 | 2024-05-17 12:33PM EDT | 40.00 | 3.05 | 2.94 | 3.10 | -0.10 | -3.17% | 11 | 8,184 | 26.76% |
| CMCSA250117C00042500 | 2024-05-16 11:45AM EDT | 42.50 | 1.96 | 1.92 | 2.01 | -0.02 | -1.01% | 4 | 6,458 | 25.42% |
| CMCSA250117C00045000 | 2024-05-17 3:56PM EDT | 45.00 | 1.23 | 1.20 | 1.27 | -0.05 | -3.91% | 1,014 | 27,835 | 24.76% |
| CMCSA250117C00047500 | 2024-05-17 3:35PM EDT | 47.50 | 0.76 | 0.70 | 0.77 | +0.04 | +5.56% | 7 | 2,448 | 24.27% |
| CMCSA250117C00050000 | 2024-05-15 3:55PM EDT | 50.00 | 0.44 | 0.39 | 0.50 | 0.00 | - | 31 | 49,949 | 24.63% |
| CMCSA250117C00052500 | 2024-05-16 3:44PM EDT | 52.50 | 0.27 | 0.20 | 1.24 | 0.00 | - | 6 | 1,635 | 37.15% |
| CMCSA250117C00055000 | 2024-05-16 10:45AM EDT | 55.00 | 0.17 | 0.12 | 0.78 | 0.00 | - | 3 | 6,903 | 35.03% |
| CMCSA250117C00060000 | 2024-05-15 11:03AM EDT | 60.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 4 | 4,083 | 31.25% |
| CMCSA250117C00065000 | 2024-05-17 9:30AM EDT | 65.00 | 0.05 | 0.05 | 0.88 | 0.00 | - | 6 | 1,120 | 47.41% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250117P00015000 | 2024-04-25 9:59AM EDT | 15.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 5 | 200 | 53.52% |
| CMCSA250117P00017500 | 2024-04-25 12:20PM EDT | 17.50 | 0.11 | 0.03 | 0.18 | 0.00 | - | 13 | 750 | 50.78% |
| CMCSA250117P00020000 | 2024-04-25 12:18PM EDT | 20.00 | 0.17 | 0.10 | 0.16 | 0.00 | - | 5 | 106 | 46.48% |
| CMCSA250117P00022500 | 2024-05-15 3:29PM EDT | 22.50 | 0.20 | 0.09 | 0.25 | 0.00 | - | 1 | 97 | 43.07% |
| CMCSA250117P00025000 | 2024-05-08 3:51PM EDT | 25.00 | 0.32 | 0.23 | 0.30 | 0.00 | - | 2 | 257 | 37.60% |
| CMCSA250117P00027500 | 2024-05-17 10:14AM EDT | 27.50 | 0.39 | 0.37 | 0.42 | -0.01 | -2.50% | 15 | 182 | 33.79% |
| CMCSA250117P00030000 | 2024-05-17 11:14AM EDT | 30.00 | 0.60 | 0.56 | 0.62 | +0.01 | +1.69% | 1 | 867 | 30.69% |
| CMCSA250117P00032500 | 2024-05-17 9:37AM EDT | 32.50 | 0.95 | 0.88 | 0.94 | +0.02 | +2.15% | 1 | 3,058 | 28.08% |
| CMCSA250117P00035000 | 2024-05-17 3:33PM EDT | 35.00 | 1.39 | 1.37 | 1.44 | -0.02 | -1.42% | 9 | 10,244 | 25.86% |
| CMCSA250117P00037500 | 2024-05-17 3:34PM EDT | 37.50 | 2.13 | 2.12 | 2.20 | -0.04 | -1.84% | 19 | 7,653 | 24.02% |
| CMCSA250117P00040000 | 2024-05-17 3:33PM EDT | 40.00 | 3.20 | 3.15 | 3.30 | -0.15 | -4.48% | 14 | 9,593 | 22.63% |
| CMCSA250117P00042500 | 2024-05-16 11:59AM EDT | 42.50 | 4.70 | 4.55 | 4.75 | 0.00 | - | 11 | 9,065 | 21.41% |
| CMCSA250117P00045000 | 2024-05-17 10:09AM EDT | 45.00 | 6.50 | 6.35 | 6.50 | 0.00 | - | 2 | 4,982 | 19.95% |
| CMCSA250117P00047500 | 2024-05-14 10:04AM EDT | 47.50 | 8.05 | 8.40 | 8.60 | 0.00 | - | 1 | 4,166 | 19.24% |
| CMCSA250117P00050000 | 2024-05-02 12:11PM EDT | 50.00 | 11.80 | 10.70 | 10.90 | 0.00 | - | 5 | 1,453 | 18.90% |
| CMCSA250117P00052500 | 2024-05-15 3:31PM EDT | 52.50 | 13.60 | 12.75 | 13.30 | 0.00 | - | 500 | 297 | 18.56% |
| CMCSA250117P00055000 | 2024-05-16 3:30PM EDT | 55.00 | 15.60 | 14.65 | 15.90 | 0.00 | - | 880 | 234 | 24.41% |
| CMCSA250117P00060000 | 2024-05-17 3:08PM EDT | 60.00 | 20.60 | 20.60 | 21.80 | -0.08 | -0.39% | 620 | 405 | 44.78% |
| CMCSA250117P00065000 | 2024-05-16 3:30PM EDT | 65.00 | 25.45 | 23.95 | 27.05 | 0.00 | - | 72 | 24 | 53.25% |
