La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 302,92 +217,12 (+0,57 %) EUR/USD
1,0704 -0,0029 (-0,27 %) Gold future
2 352,40 +9,90 (+0,42 %) Bitcoin EUR
59 850,33 -423,61 (-0,70 %)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:44PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426C00029000 | 2024-04-19 3:36PM EDT | 29.00 | 11.10 | 9.15 | 9.90 | 0.00 | - | 8 | 8 | 419.53% |
| CMCSA240426C00033000 | 2024-04-02 10:07AM EDT | 33.00 | 9.15 | 4.10 | 5.55 | 0.00 | - | - | 42 | 0.00% |
| CMCSA240426C00035000 | 2024-04-18 9:31AM EDT | 35.00 | 4.47 | 3.25 | 5.35 | 0.00 | - | - | 10 | 266.02% |
| CMCSA240426C00036000 | 2024-04-25 10:45AM EDT | 36.00 | 0.88 | 2.40 | 2.51 | -0.70 | -44.30% | 1 | 43 | 0.00% |
| CMCSA240426C00036500 | 2024-04-25 10:38AM EDT | 36.50 | 1.20 | 1.73 | 2.07 | 0.00 | - | 11 | 10 | 48.44% |
| CMCSA240426C00037000 | 2024-04-26 9:42AM EDT | 37.00 | 1.11 | 1.35 | 1.61 | +0.19 | +20.65% | 5 | 79 | 57.81% |
| CMCSA240426C00037500 | 2024-04-26 10:18AM EDT | 37.50 | 0.73 | 0.89 | 1.10 | -0.05 | -6.41% | 16 | 339 | 40.63% |
| CMCSA240426C00038000 | 2024-04-26 1:36PM EDT | 38.00 | 0.34 | 0.40 | 0.48 | +0.03 | +9.68% | 128 | 728 | 0.00% |
| CMCSA240426C00038500 | 2024-04-26 2:13PM EDT | 38.50 | 0.04 | 0.03 | 0.07 | -0.12 | -75.00% | 432 | 980 | 3.13% |
| CMCSA240426C00039000 | 2024-04-26 1:50PM EDT | 39.00 | 0.02 | 0.01 | 0.04 | -0.10 | -83.33% | 69 | 867 | 22.27% |
| CMCSA240426C00039500 | 2024-04-26 1:54PM EDT | 39.50 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 306 | 470 | 31.25% |
| CMCSA240426C00040000 | 2024-04-26 1:48PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 73 | 1,186 | 47.27% |
| CMCSA240426C00040500 | 2024-04-26 12:26PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 422 | 48.44% |
| CMCSA240426C00041000 | 2024-04-26 2:08PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 2,388 | 53.13% |
| CMCSA240426C00041500 | 2024-04-26 11:10AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 1,650 | 62.50% |
| CMCSA240426C00042000 | 2024-04-26 1:02PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 131 | 1,063 | 68.75% |
| CMCSA240426C00042500 | 2024-04-26 2:07PM EDT | 42.50 | 0.05 | 0.00 | 0.09 | +0.04 | +400.00% | 24 | 636 | 110.94% |
| CMCSA240426C00043000 | 2024-04-26 12:55PM EDT | 43.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 20 | 786 | 100.00% |
| CMCSA240426C00043500 | 2024-04-26 10:03AM EDT | 43.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 100 | 302 | 118.75% |
| CMCSA240426C00044000 | 2024-04-26 2:19PM EDT | 44.00 | 0.02 | 0.00 | 0.01 | +0.01 | - | 3 | 880 | 100.00% |
| CMCSA240426C00044500 | 2024-04-25 9:47AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 92 | 109.38% |
| CMCSA240426C00045000 | 2024-04-26 10:12AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 168 | 50.00% |
| CMCSA240426C00046000 | 2024-04-25 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 552 | 131.25% |
| CMCSA240426C00047000 | 2024-04-24 3:53PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 324 | 143.75% |
| CMCSA240426C00048000 | 2024-04-25 9:30AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 178 | 162.50% |
| CMCSA240426C00049000 | 2024-04-16 10:54AM EDT | 49.00 | 0.14 | 0.00 | 1.40 | 0.00 | - | 50 | 58 | 426.56% |
| CMCSA240426C00050000 | 2024-04-08 10:55AM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 74 | 200.00% |
| CMCSA240426C00051000 | 2024-04-01 12:50PM EDT | 51.00 | 0.04 | 0.00 | 1.13 | 0.00 | - | 200 | 108 | 442.19% |
| CMCSA240426C00052000 | 2024-04-03 3:01PM EDT | 52.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | 1 | 12 | 450.00% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240426P00030500 | 2024-04-17 12:56PM EDT | 30.50 | 0.02 | 0.00 | 1.14 | 0.00 | - | - | 48 | 425.00% |
| CMCSA240426P00031000 | 2024-04-25 9:59AM EDT | 31.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 2,001 | 193.75% |
| CMCSA240426P00032000 | 2024-04-19 9:36AM EDT | 32.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 2 | 131 | 236.72% |
| CMCSA240426P00032500 | 2024-04-24 3:39PM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 353 | 398 | 150.00% |
| CMCSA240426P00033000 | 2024-04-25 3:42PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,042 | 131.25% |
| CMCSA240426P00034000 | 2024-04-25 1:01PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 215 | 885 | 98.44% |
| CMCSA240426P00034500 | 2024-04-25 3:54PM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 196 | 87.50% |
| CMCSA240426P00035000 | 2024-04-25 3:45PM EDT | 35.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 99 | 154 | 136.33% |
| CMCSA240426P00035500 | 2024-04-26 9:40AM EDT | 35.50 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 382 | 207 | 119.53% |
| CMCSA240426P00036000 | 2024-04-26 11:20AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 541 | 450 | 59.38% |
| CMCSA240426P00036500 | 2024-04-26 2:25PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 129 | 1,284 | 53.13% |
| CMCSA240426P00037000 | 2024-04-26 2:10PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 59 | 779 | 42.19% |
| CMCSA240426P00037500 | 2024-04-26 2:13PM EDT | 37.50 | 0.02 | 0.01 | 0.02 | -0.24 | -92.31% | 36 | 1,174 | 35.16% |
| CMCSA240426P00038000 | 2024-04-26 2:10PM EDT | 38.00 | 0.04 | 0.01 | 0.03 | -0.41 | -91.11% | 201 | 690 | 24.22% |
| CMCSA240426P00038500 | 2024-04-26 2:25PM EDT | 38.50 | 0.15 | 0.11 | 0.16 | -0.65 | -81.25% | 1,125 | 222 | 23.83% |
| CMCSA240426P00039000 | 2024-04-26 2:18PM EDT | 39.00 | 0.65 | 0.57 | 0.64 | -0.57 | -46.72% | 147 | 617 | 47.46% |
| CMCSA240426P00039500 | 2024-04-26 1:28PM EDT | 39.50 | 1.24 | 0.95 | 1.16 | -1.35 | -52.12% | 40 | 383 | 53.52% |
| CMCSA240426P00040000 | 2024-04-26 1:50PM EDT | 40.00 | 1.61 | 1.41 | 1.65 | -0.37 | -18.69% | 123 | 1,220 | 64.84% |
| CMCSA240426P00040500 | 2024-04-26 10:42AM EDT | 40.50 | 2.18 | 2.05 | 2.16 | -0.52 | -19.26% | 10 | 81 | 95.31% |
| CMCSA240426P00041000 | 2024-04-26 1:50PM EDT | 41.00 | 2.60 | 2.52 | 2.93 | -0.50 | -16.13% | 20 | 636 | 133.20% |
| CMCSA240426P00042000 | 2024-04-25 9:33AM EDT | 42.00 | 3.20 | 3.45 | 4.50 | 0.00 | - | 6 | 501 | 207.81% |
| CMCSA240426P00042500 | 2024-04-25 3:59PM EDT | 42.50 | 4.67 | 2.45 | 4.40 | 0.00 | - | 1 | 0 | 210.94% |
| CMCSA240426P00043000 | 2024-04-24 2:32PM EDT | 43.00 | 2.93 | 4.10 | 4.85 | 0.00 | - | 2 | 1 | 118.75% |
| CMCSA240426P00044000 | 2024-04-25 10:44AM EDT | 44.00 | 6.13 | 5.40 | 5.75 | 0.00 | - | 1 | 4 | 179.30% |
| CMCSA240426P00045000 | 2024-04-09 11:29AM EDT | 45.00 | 4.82 | 6.45 | 7.30 | 0.00 | - | 1 | 2 | 276.17% |
| CMCSA240426P00046000 | 2024-04-24 3:32PM EDT | 46.00 | 6.79 | 6.85 | 8.70 | 0.00 | - | 3 | 3 | 279.30% |
