La bourse est fermée
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0758 -0,0015 (-0,14 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 660,65 -177,51 (-0,30 %)
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:32.50
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00032500 | 2024-04-15 10:56AM EDT | 2024-05-17 | 7.40 | 6.00 | 8.05 | 0.00 | - | 5 | 3 | 129.49% |
| CMCSA240621C00032500 | 2024-04-05 2:29PM EDT | 2024-06-21 | 9.07 | 5.00 | 8.35 | 0.00 | - | 1 | 229 | 53.52% |
| CMCSA240719C00032500 | 2024-05-06 1:36PM EDT | 2024-07-19 | 6.48 | 6.15 | 6.50 | 0.00 | - | 5 | 158 | 37.89% |
| CMCSA240920C00032500 | 2024-04-09 1:24PM EDT | 2024-09-20 | 8.59 | 6.60 | 7.80 | 0.00 | - | 1 | 115 | 47.90% |
| CMCSA241018C00032500 | 2024-05-07 9:30AM EDT | 2024-10-18 | 7.00 | 6.80 | 6.95 | -4.35 | -38.33% | 1 | 9 | 32.35% |
| CMCSA241115C00032500 | 2024-05-07 12:49PM EDT | 2024-11-15 | 7.08 | 6.95 | 7.15 | -4.16 | -37.01% | 1 | 26 | 32.52% |
| CMCSA250117C00032500 | 2024-05-03 2:16PM EDT | 2025-01-17 | 7.55 | 6.40 | 9.10 | 0.00 | - | 1 | 375 | 47.66% |
| CMCSA260116C00032500 | 2024-03-20 2:17PM EDT | 2026-01-16 | 12.79 | 10.45 | 10.95 | 0.00 | - | 2 | 18 | 41.66% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00032500 | 2024-05-07 12:44PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.10 | +0.01 | +50.00% | 1 | 1,261 | 55.47% |
| CMCSA240621P00032500 | 2024-05-07 11:19AM EDT | 2024-06-21 | 0.08 | 0.04 | 0.10 | 0.00 | - | 4 | 2,666 | 30.66% |
| CMCSA240719P00032500 | 2024-05-06 9:31AM EDT | 2024-07-19 | 0.20 | 0.14 | 0.17 | 0.00 | - | 1 | 329 | 27.39% |
| CMCSA240920P00032500 | 2024-05-07 2:10PM EDT | 2024-09-20 | 0.42 | 0.39 | 0.43 | -0.05 | -10.64% | 6 | 9,548 | 26.29% |
| CMCSA241018P00032500 | 2024-05-02 1:19PM EDT | 2024-10-18 | 0.67 | 0.53 | 0.58 | 0.00 | - | 1 | 338 | 26.56% |
| CMCSA241115P00032500 | 2024-04-26 10:33AM EDT | 2024-11-15 | 0.88 | 0.70 | 0.76 | 0.00 | - | 2 | 99 | 27.20% |
| CMCSA250117P00032500 | 2024-05-07 12:06PM EDT | 2025-01-17 | 1.05 | 1.03 | 1.10 | 0.00 | - | 4 | 3,057 | 27.59% |
| CMCSA250620P00032500 | 2024-05-03 1:41PM EDT | 2025-06-20 | 1.71 | 1.63 | 1.73 | 0.00 | - | 2 | 3,125 | 27.08% |
| CMCSA260116P00032500 | 2024-04-29 10:31AM EDT | 2026-01-16 | 2.42 | 1.95 | 2.60 | 0.00 | - | 10 | 325 | 27.53% |
