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
56 821,27 +96,46 (+0,17 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA260116C00020000 | 2024-06-25 10:59AM EDT | 20.00 | 18.46 | 17.00 | 22.00 | 0.00 | - | 6 | 14 | 69.06% |
| CMCSA260116C00022500 | 2024-06-25 2:31PM EDT | 22.50 | 16.36 | 14.50 | 19.50 | 0.00 | - | 11 | 28 | 59.96% |
| CMCSA260116C00025000 | 2024-06-28 1:35PM EDT | 25.00 | 14.66 | 12.50 | 17.30 | -0.46 | -3.04% | 2 | 16 | 54.47% |
| CMCSA260116C00027500 | 2024-06-24 12:35PM EDT | 27.50 | 12.42 | 11.30 | 13.35 | 0.00 | - | 1 | 5 | 35.18% |
| CMCSA260116C00030000 | 2024-06-28 9:55AM EDT | 30.00 | 11.08 | 10.10 | 11.50 | +0.44 | +4.14% | 1 | 91 | 34.20% |
| CMCSA260116C00032500 | 2024-06-25 9:45AM EDT | 32.50 | 8.70 | 8.65 | 9.50 | 0.00 | - | 37 | 62 | 31.40% |
| CMCSA260116C00035000 | 2024-06-28 10:23AM EDT | 35.00 | 7.72 | 5.95 | 8.95 | +0.74 | +10.60% | 90 | 129 | 36.48% |
| CMCSA260116C00037500 | 2024-06-28 1:56PM EDT | 37.50 | 6.00 | 6.20 | 6.95 | +0.45 | +8.11% | 103 | 513 | 32.13% |
| CMCSA260116C00040000 | 2024-06-28 2:55PM EDT | 40.00 | 4.90 | 4.95 | 5.20 | +0.50 | +11.36% | 32 | 4,058 | 28.64% |
| CMCSA260116C00042500 | 2024-06-28 11:48AM EDT | 42.50 | 3.90 | 3.85 | 4.50 | +0.77 | +24.60% | 21 | 2,545 | 29.85% |
| CMCSA260116C00045000 | 2024-06-27 3:36PM EDT | 45.00 | 2.75 | 3.00 | 3.30 | 0.00 | - | 1 | 529 | 27.67% |
| CMCSA260116C00047500 | 2024-06-27 3:39PM EDT | 47.50 | 2.15 | 2.31 | 4.80 | 0.00 | - | 6 | 808 | 39.08% |
| CMCSA260116C00050000 | 2024-06-27 10:09AM EDT | 50.00 | 1.55 | 1.75 | 2.06 | 0.00 | - | 3 | 16,722 | 27.23% |
| CMCSA260116C00052500 | 2024-06-27 2:21PM EDT | 52.50 | 1.29 | 0.91 | 1.55 | 0.00 | - | 4 | 1,091 | 26.65% |
| CMCSA260116C00055000 | 2024-06-26 11:04AM EDT | 55.00 | 0.86 | 0.75 | 2.84 | 0.00 | - | 79 | 6,772 | 37.05% |
| CMCSA260116C00060000 | 2024-06-21 3:54PM EDT | 60.00 | 0.67 | 0.51 | 1.27 | 0.00 | - | 7 | 460 | 31.08% |
| CMCSA260116C00065000 | 2024-06-27 3:54PM EDT | 65.00 | 0.31 | 0.27 | 0.94 | 0.00 | - | 30 | 256 | 31.79% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA260116P00020000 | 2024-06-20 2:59PM EDT | 20.00 | 0.47 | 0.19 | 1.46 | 0.00 | - | 8 | 73 | 53.27% |
| CMCSA260116P00022500 | 2024-06-21 3:48PM EDT | 22.50 | 0.66 | 0.55 | 0.83 | 0.00 | - | 1 | 134 | 38.11% |
| CMCSA260116P00025000 | 2024-06-18 2:50PM EDT | 25.00 | 0.82 | 0.70 | 1.50 | 0.00 | - | 1 | 201 | 39.65% |
| CMCSA260116P00027500 | 2024-06-20 9:31AM EDT | 27.50 | 1.50 | 0.81 | 1.83 | 0.00 | - | 1 | 139 | 36.43% |
| CMCSA260116P00030000 | 2024-06-28 11:26AM EDT | 30.00 | 1.58 | 1.52 | 1.62 | -0.18 | -10.23% | 1 | 1,044 | 28.81% |
| CMCSA260116P00032500 | 2024-06-25 2:01PM EDT | 32.50 | 2.39 | 1.10 | 4.85 | 0.00 | - | 22 | 1,009 | 44.07% |
| CMCSA260116P00035000 | 2024-06-27 9:48AM EDT | 35.00 | 3.20 | 2.37 | 2.96 | 0.00 | - | 92 | 1,905 | 25.93% |
| CMCSA260116P00037500 | 2024-06-28 3:51PM EDT | 37.50 | 3.80 | 2.12 | 3.90 | -0.70 | -15.56% | 30 | 301 | 24.69% |
| CMCSA260116P00040000 | 2024-06-20 2:06PM EDT | 40.00 | 4.92 | 2.77 | 6.85 | -0.73 | -12.92% | 1 | 1,184 | 32.87% |
| CMCSA260116P00042500 | 2024-06-14 2:24PM EDT | 42.50 | 7.30 | 6.10 | 8.50 | 0.00 | - | 1 | 2,303 | 33.26% |
| CMCSA260116P00045000 | 2024-06-20 2:09PM EDT | 45.00 | 8.83 | 5.60 | 8.05 | 0.00 | - | 50 | 1,205 | 21.85% |
| CMCSA260116P00047500 | 2024-06-28 10:47AM EDT | 47.50 | 9.75 | 8.90 | 9.80 | -0.65 | -6.25% | 100 | 452 | 20.75% |
| CMCSA260116P00050000 | 2024-06-27 11:15AM EDT | 50.00 | 12.40 | 9.10 | 12.30 | 0.00 | - | 1 | 24 | 23.56% |
| CMCSA260116P00055000 | 2024-04-17 2:24PM EDT | 55.00 | 16.17 | 14.60 | 17.00 | 0.00 | - | 2 | 1 | 26.27% |
| CMCSA260116P00060000 | 2024-05-21 9:59AM EDT | 60.00 | 20.50 | 22.00 | 22.90 | 0.00 | - | 2 | 0 | 36.74% |
| CMCSA260116P00065000 | 2024-02-23 4:24PM EDT | 65.00 | 22.95 | 21.70 | 23.05 | 0.00 | - | 14 | 0 | 0.00% |
