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
56 806,57 +20,52 (+0,04 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250620C00020000 | 2024-06-20 12:57PM EDT | 20.00 | 17.74 | 17.00 | 22.00 | 0.00 | - | 6 | 16 | 87.04% |
| CMCSA250620C00025000 | 2024-05-23 1:09PM EDT | 25.00 | 14.44 | 13.25 | 15.25 | 0.00 | - | 1 | 2 | 44.51% |
| CMCSA250620C00027500 | 2024-06-26 10:45AM EDT | 27.50 | 11.41 | 11.15 | 14.60 | 0.00 | - | 2 | 4 | 57.17% |
| CMCSA250620C00030000 | 2024-06-24 9:32AM EDT | 30.00 | 9.70 | 8.50 | 11.85 | 0.00 | - | 5 | 14 | 46.30% |
| CMCSA250620C00032500 | 2024-06-26 12:57PM EDT | 32.50 | 8.00 | 6.35 | 8.55 | +0.75 | +10.34% | 3 | 18 | 31.68% |
| CMCSA250620C00035000 | 2024-06-25 11:16AM EDT | 35.00 | 5.95 | 5.75 | 6.90 | 0.00 | - | 13 | 81 | 31.03% |
| CMCSA250620C00037500 | 2024-06-28 11:33AM EDT | 37.50 | 5.00 | 4.30 | 5.30 | +0.50 | +11.11% | 1 | 808 | 29.32% |
| CMCSA250620C00040000 | 2024-06-27 3:33PM EDT | 40.00 | 3.37 | 2.96 | 4.90 | 0.00 | - | 2 | 462 | 34.16% |
| CMCSA250620C00042500 | 2024-06-28 1:28PM EDT | 42.50 | 2.76 | 2.73 | 3.00 | +0.51 | +22.67% | 11 | 541 | 27.86% |
| CMCSA250620C00045000 | 2024-06-28 12:33PM EDT | 45.00 | 1.90 | 1.92 | 2.30 | +0.19 | +11.11% | 93 | 1,269 | 28.13% |
| CMCSA250620C00047500 | 2024-06-28 1:23PM EDT | 47.50 | 1.31 | 0.34 | 1.56 | +0.11 | +9.17% | 21 | 2,111 | 26.88% |
| CMCSA250620C00050000 | 2024-06-24 2:52PM EDT | 50.00 | 0.90 | 0.91 | 1.01 | -0.01 | -1.10% | 10 | 280 | 25.76% |
| CMCSA250620C00052500 | 2024-06-27 9:30AM EDT | 52.50 | 0.57 | 0.57 | 0.72 | 0.00 | - | 1 | 35 | 25.83% |
| CMCSA250620C00055000 | 2024-06-28 9:30AM EDT | 55.00 | 0.39 | 0.36 | 0.86 | -0.03 | -7.14% | 1 | 1,018 | 30.02% |
| CMCSA250620C00060000 | 2024-06-24 11:00AM EDT | 60.00 | 0.17 | 0.00 | 0.46 | 0.00 | - | 1 | 26 | 29.69% |
| CMCSA250620C00065000 | 2024-06-27 12:50PM EDT | 65.00 | 0.10 | 0.09 | 0.20 | 0.00 | - | 30 | 69 | 28.42% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA250620P00020000 | 2024-05-28 9:30AM EDT | 20.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 12.50% |
| CMCSA250620P00022500 | 2024-04-25 10:13AM EDT | 22.50 | 0.47 | 0.00 | 2.48 | 0.00 | - | 1 | 17 | 54.59% |
| CMCSA250620P00025000 | 2024-06-20 10:58AM EDT | 25.00 | 0.56 | 0.13 | 1.00 | 0.00 | - | 5 | 56 | 43.26% |
| CMCSA250620P00027500 | 2024-05-08 3:50PM EDT | 27.50 | 0.76 | 0.66 | 1.61 | 0.00 | - | - | 40 | 43.51% |
| CMCSA250620P00030000 | 2024-06-27 12:26PM EDT | 30.00 | 1.05 | 0.63 | 1.00 | 0.00 | - | 1 | 99 | 29.81% |
| CMCSA250620P00032500 | 2024-06-28 9:35AM EDT | 32.50 | 1.40 | 0.66 | 1.54 | -0.15 | -9.68% | 1 | 3,425 | 28.64% |
| CMCSA250620P00035000 | 2024-06-28 11:46AM EDT | 35.00 | 2.04 | 1.79 | 2.44 | -0.15 | -6.85% | 12 | 1,996 | 28.82% |
| CMCSA250620P00037500 | 2024-06-27 3:33PM EDT | 37.50 | 3.25 | 0.75 | 5.00 | 0.00 | - | 15 | 4,300 | 38.55% |
| CMCSA250620P00040000 | 2024-06-25 12:54PM EDT | 40.00 | 4.55 | 3.55 | 6.10 | 0.00 | - | 17 | 373 | 36.52% |
| CMCSA250620P00042500 | 2024-06-25 11:52AM EDT | 42.50 | 6.10 | 3.45 | 7.20 | 0.00 | - | 4 | 201 | 33.50% |
| CMCSA250620P00045000 | 2024-06-28 11:46AM EDT | 45.00 | 7.21 | 5.65 | 8.40 | -1.27 | -14.98% | 3 | 105 | 29.93% |
| CMCSA250620P00047500 | 2024-05-01 12:22PM EDT | 47.50 | 9.65 | 7.20 | 9.40 | 0.00 | - | - | 1 | 22.89% |
| CMCSA250620P00050000 | 2024-05-01 11:31AM EDT | 50.00 | 11.80 | 8.30 | 11.45 | 0.00 | - | - | 1 | 21.85% |
| CMCSA250620P00055000 | 2024-05-08 3:02PM EDT | 55.00 | 15.85 | 15.70 | 18.45 | 0.00 | - | 160 | 160 | 45.03% |
