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
56 819,52 +24,57 (+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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240705C00035000 | 2024-06-27 3:43PM EDT | 35.00 | 3.34 | 2.07 | 6.10 | 0.00 | - | 5 | 5 | 178.71% |
| CMCSA240705C00036000 | 2024-06-20 9:30AM EDT | 36.00 | 1.08 | 2.24 | 5.25 | 0.00 | - | 1 | 2 | 83.11% |
| CMCSA240705C00036500 | 2024-06-26 12:13PM EDT | 36.50 | 1.38 | 1.05 | 4.05 | 0.00 | - | 5 | 36 | 119.73% |
| CMCSA240705C00037000 | 2024-06-26 1:41PM EDT | 37.00 | 0.86 | 1.87 | 2.30 | 0.00 | - | 6 | 344 | 37.70% |
| CMCSA240705C00037500 | 2024-06-28 3:56PM EDT | 37.50 | 1.70 | 1.54 | 2.31 | +0.91 | +115.19% | 4 | 204 | 62.21% |
| CMCSA240705C00038000 | 2024-06-28 3:56PM EDT | 38.00 | 1.06 | 0.97 | 1.62 | +0.53 | +100.00% | 99 | 209 | 43.46% |
| CMCSA240705C00038500 | 2024-06-28 3:53PM EDT | 38.50 | 0.72 | 0.70 | 0.92 | +0.43 | +148.28% | 215 | 502 | 24.51% |
| CMCSA240705C00039000 | 2024-06-28 3:58PM EDT | 39.00 | 0.42 | 0.26 | 0.49 | +0.26 | +162.50% | 309 | 317 | 18.75% |
| CMCSA240705C00039500 | 2024-06-28 3:58PM EDT | 39.50 | 0.21 | 0.03 | 0.25 | +0.14 | +200.00% | 1,061 | 96 | 18.26% |
| CMCSA240705C00040000 | 2024-06-28 2:54PM EDT | 40.00 | 0.11 | 0.10 | 0.13 | +0.07 | +175.00% | 247 | 411 | 19.34% |
| CMCSA240705C00040500 | 2024-06-28 11:18AM EDT | 40.50 | 0.05 | 0.04 | 0.07 | +0.04 | +400.00% | 14 | 21 | 20.90% |
| CMCSA240705C00041000 | 2024-06-27 10:24AM EDT | 41.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 205 | 21.09% |
| CMCSA240705C00042000 | 2024-06-28 11:46AM EDT | 42.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 15 | 534 | 32.81% |
| CMCSA240705C00043000 | 2024-06-21 3:47PM EDT | 43.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 44 | 53.52% |
| CMCSA240705C00043500 | 2024-06-28 11:54AM EDT | 43.50 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 2 | 20 | 93.95% |
| CMCSA240705C00044000 | 2024-06-28 3:05PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 40 | 173 | 42.19% |
| CMCSA240705C00045000 | 2024-06-28 3:41PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 70 | 48.44% |
| CMCSA240705C00047000 | 2024-06-25 10:17AM EDT | 47.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 20 | 26 | 130.27% |
| CMCSA240705C00048000 | 2024-06-25 9:47AM EDT | 48.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 3 | 140.04% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240705P00029000 | 2024-06-25 11:46AM EDT | 29.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 64 | 74 | 197.85% |
| CMCSA240705P00030000 | 2024-06-26 2:06PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 74 | 79.69% |
| CMCSA240705P00031000 | 2024-06-27 1:26PM EDT | 31.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 100 | 230 | 199.80% |
| CMCSA240705P00032000 | 2024-06-27 2:27PM EDT | 32.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 355 | 2,701 | 149.22% |
| CMCSA240705P00033000 | 2024-06-26 11:24AM EDT | 33.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 110 | 59.38% |
| CMCSA240705P00034000 | 2024-06-28 3:15PM EDT | 34.00 | 0.01 | 0.00 | 0.13 | -0.03 | -75.00% | 18 | 12 | 62.11% |
| CMCSA240705P00034500 | 2024-06-28 10:55AM EDT | 34.50 | 0.01 | 0.01 | 0.09 | -0.10 | -90.91% | 1 | 22 | 53.91% |
| CMCSA240705P00035000 | 2024-06-27 11:13AM EDT | 35.00 | 0.03 | 0.01 | 0.41 | 0.00 | - | 1 | 68 | 69.14% |
| CMCSA240705P00035500 | 2024-06-28 11:27AM EDT | 35.50 | 0.02 | 0.01 | 1.27 | -0.02 | -50.00% | 5 | 19 | 94.53% |
| CMCSA240705P00036000 | 2024-06-28 2:24PM EDT | 36.00 | 0.04 | 0.01 | 0.53 | -0.02 | -33.33% | 69 | 83 | 61.33% |
| CMCSA240705P00036500 | 2024-06-28 2:24PM EDT | 36.50 | 0.04 | 0.01 | 0.04 | -0.12 | -75.00% | 63 | 215 | 32.03% |
| CMCSA240705P00037000 | 2024-06-28 1:27PM EDT | 37.00 | 0.02 | 0.01 | 0.04 | -0.13 | -86.67% | 24 | 234 | 26.95% |
| CMCSA240705P00037500 | 2024-06-28 3:57PM EDT | 37.50 | 0.09 | 0.04 | 0.07 | -0.18 | -66.67% | 57 | 193 | 25.39% |
| CMCSA240705P00038000 | 2024-06-28 3:30PM EDT | 38.00 | 0.20 | 0.09 | 0.13 | -0.29 | -59.18% | 60 | 353 | 24.22% |
| CMCSA240705P00038500 | 2024-06-28 3:53PM EDT | 38.50 | 0.22 | 0.22 | 0.40 | -0.69 | -75.82% | 36 | 124 | 31.64% |
| CMCSA240705P00039000 | 2024-06-28 3:45PM EDT | 39.00 | 0.51 | 0.44 | 0.49 | -0.62 | -54.87% | 29 | 31 | 26.27% |
| CMCSA240705P00039500 | 2024-06-28 1:46PM EDT | 39.50 | 0.93 | 0.58 | 1.00 | -0.37 | -28.46% | 2 | 7 | 37.70% |
| CMCSA240705P00040000 | 2024-06-28 1:07PM EDT | 40.00 | 1.29 | 0.97 | 1.72 | -0.90 | -41.10% | 1 | 84 | 57.42% |
| CMCSA240705P00041000 | 2024-06-27 3:30PM EDT | 41.00 | 3.00 | 1.14 | 2.48 | 0.00 | - | 1 | 14 | 61.82% |
