La bourse ferme dans 3 h 17 min
CAC 40
8 017,62 +20,98 (+0,26 %) Euro Stoxx 50
4 978,91 +21,95 (+0,44 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0770 -0,0003 (-0,03 %) Gold future
2 320,20 -11,00 (-0,47 %) Bitcoin EUR
59 040,69 -581,45 (-0,98 %)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00035000 | 2024-04-25 10:48AM EDT | 2024-05-10 | 2.79 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CMCSA240517C00035000 | 2024-05-06 9:32AM EDT | 2024-05-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 0.00% |
| CMCSA240531C00035000 | 2024-04-26 9:58AM EDT | 2024-05-31 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CMCSA240614C00035000 | 2024-05-02 12:16PM EDT | 2024-06-14 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| CMCSA240621C00035000 | 2024-05-06 10:18AM EDT | 2024-06-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 532 | 0.00% |
| CMCSA240719C00035000 | 2024-05-06 3:29PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| CMCSA240920C00035000 | 2024-05-06 10:03AM EDT | 2024-09-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 449 | 0.00% |
| CMCSA241018C00035000 | 2024-04-25 2:26PM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 72 | 0.00% |
| CMCSA241115C00035000 | 2024-04-25 12:22PM EDT | 2024-11-15 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CMCSA250117C00035000 | 2024-04-29 1:44PM EDT | 2025-01-17 | 6.05 | 0.00 | 0.00 | 0.00 | - | 6 | 2,257 | 0.00% |
| CMCSA250620C00035000 | 2024-04-26 10:41AM EDT | 2025-06-20 | 6.73 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| CMCSA260116C00035000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00035000 | 2024-05-06 11:05AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 157 | 235 | 25.00% |
| CMCSA240517P00035000 | 2024-05-06 11:23AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 3,364 | 12.50% |
| CMCSA240524P00035000 | 2024-05-06 10:16AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 78 | 12.50% |
| CMCSA240531P00035000 | 2024-04-29 3:03PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 12.50% |
| CMCSA240607P00035000 | 2024-05-06 11:05AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 6.25% |
| CMCSA240614P00035000 | 2024-05-06 10:03AM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 50 | 6.25% |
| CMCSA240621P00035000 | 2024-05-06 3:09PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 199 | 13,613 | 6.25% |
| CMCSA240719P00035000 | 2024-05-06 3:39PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 73 | 1,487 | 6.25% |
| CMCSA240920P00035000 | 2024-05-03 10:59AM EDT | 2024-09-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 5,269 | 3.13% |
| CMCSA241018P00035000 | 2024-05-06 10:18AM EDT | 2024-10-18 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1,045 | 3.13% |
| CMCSA241115P00035000 | 2024-05-06 12:56PM EDT | 2024-11-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 34 | 769 | 3.13% |
| CMCSA250117P00035000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 12 | 10,089 | 3.13% |
| CMCSA250620P00035000 | 2024-05-03 1:18PM EDT | 2025-06-20 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 3.13% |
| CMCSA260116P00035000 | 2024-05-03 3:31PM EDT | 2026-01-16 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 1.56% |
