La bourse est fermée
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 667,07 +493,92 (+1,26 %) EUR/USD
1,0683 -0,0033 (-0,31 %) HANG SENG
18 089,93 +17,03 (+0,09 %) Bitcoin EUR
56 899,62 -1 119,75 (-1,93 %)
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 :
Prix d’exercice:55.00
Options d’achatpour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240719C00055000 | 2024-05-16 10:54AM EDT | 2024-07-19 | 0.75 | 0.00 | 0.02 | 0.00 | - | 1 | 127 | 54.69% |
| CMCSA240920C00055000 | 2024-06-12 3:51PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 78 | 53.71% |
| CMCSA241018C00055000 | 2024-06-17 3:36PM EDT | 2024-10-18 | 0.09 | 0.01 | 1.29 | 0.00 | - | 1 | 108 | 51.42% |
| CMCSA241115C00055000 | 2024-05-23 12:37PM EDT | 2024-11-15 | 0.10 | 0.03 | 0.38 | 0.00 | - | 2 | 133 | 40.23% |
| CMCSA250117C00055000 | 2024-06-26 10:55AM EDT | 2025-01-17 | 0.16 | 0.05 | 0.25 | +0.08 | +100.00% | 5 | 6,868 | 30.52% |
| CMCSA250620C00055000 | 2024-06-25 10:33AM EDT | 2025-06-20 | 0.42 | 0.28 | 0.55 | 0.00 | - | 8 | 1,018 | 27.78% |
| CMCSA260116C00055000 | 2024-06-26 11:04AM EDT | 2026-01-16 | 0.86 | 0.81 | 1.33 | -0.04 | -4.44% | 79 | 6,778 | 28.78% |
Options de ventepour28 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240719P00055000 | 2023-12-20 3:44PM EDT | 2024-07-19 | 10.40 | 9.45 | 14.00 | 0.00 | - | - | 41 | 0.00% |
| CMCSA240920P00055000 | 2024-05-22 2:40PM EDT | 2024-09-20 | 16.25 | 14.55 | 18.80 | 0.00 | - | 44 | 0 | 85.91% |
| CMCSA241115P00055000 | 2024-02-06 11:51AM EDT | 2024-11-15 | 10.70 | 12.35 | 14.65 | 0.00 | - | - | 1 | 0.00% |
| CMCSA250117P00055000 | 2024-05-23 3:36PM EDT | 2025-01-17 | 16.30 | 15.65 | 17.90 | 0.00 | - | 400 | 234 | 45.26% |
| CMCSA250620P00055000 | 2024-05-08 3:02PM EDT | 2025-06-20 | 15.85 | 15.70 | 18.45 | 0.00 | - | 160 | 160 | 39.32% |
| CMCSA260116P00055000 | 2024-04-17 2:24PM EDT | 2026-01-16 | 16.17 | 14.60 | 17.00 | 0.00 | - | 2 | 1 | 17.99% |
