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
1,0760 -0,0014 (-0,13 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 596,39 -347,28 (-0,59 %)
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:37.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00037500 | 2024-05-07 1:49PM EDT | 2024-05-10 | 1.03 | 1.04 | 1.11 | -0.10 | -8.85% | 5 | 56 | 28.52% |
| CMCSA240517C00037500 | 2024-05-07 9:58AM EDT | 2024-05-17 | 1.31 | 1.03 | 1.38 | +0.04 | +3.15% | 3 | 361 | 29.98% |
| CMCSA240621C00037500 | 2024-05-07 3:14PM EDT | 2024-06-21 | 1.82 | 1.85 | 1.88 | -0.07 | -3.70% | 67 | 5,930 | 24.66% |
| CMCSA240719C00037500 | 2024-05-06 9:40AM EDT | 2024-07-19 | 2.45 | 1.94 | 2.14 | 0.00 | - | 3 | 457 | 23.39% |
| CMCSA240920C00037500 | 2024-05-03 9:54AM EDT | 2024-09-20 | 3.25 | 2.88 | 2.98 | 0.00 | - | 1 | 439 | 26.44% |
| CMCSA241018C00037500 | 2024-04-30 10:57AM EDT | 2024-10-18 | 3.15 | 3.05 | 3.20 | 0.00 | - | 11 | 44 | 26.28% |
| CMCSA241115C00037500 | 2024-05-07 1:49PM EDT | 2024-11-15 | 3.45 | 3.40 | 3.55 | -0.30 | -8.00% | 2 | 122 | 27.52% |
| CMCSA250117C00037500 | 2024-05-07 2:53PM EDT | 2025-01-17 | 4.05 | 3.90 | 4.05 | -0.27 | -6.25% | 116 | 412 | 27.88% |
| CMCSA250620C00037500 | 2024-05-06 3:55PM EDT | 2025-06-20 | 5.00 | 3.35 | 5.20 | 0.00 | - | 54 | 70 | 29.29% |
| CMCSA260116C00037500 | 2024-05-06 3:56PM EDT | 2026-01-16 | 6.20 | 5.95 | 6.30 | +0.05 | +0.81% | 2 | 310 | 29.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00037500 | 2024-05-07 3:10PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 34 | 79 | 22.46% |
| CMCSA240517P00037500 | 2024-05-07 3:27PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.19 | -0.05 | -22.73% | 20 | 5,942 | 20.90% |
| CMCSA240621P00037500 | 2024-05-07 3:49PM EDT | 2024-06-21 | 0.63 | 0.60 | 0.63 | -0.03 | -4.55% | 301 | 18,135 | 19.56% |
| CMCSA240719P00037500 | 2024-05-07 3:18PM EDT | 2024-07-19 | 0.94 | 0.92 | 0.94 | -0.05 | -5.05% | 358 | 6,124 | 20.22% |
| CMCSA240920P00037500 | 2024-05-07 12:40PM EDT | 2024-09-20 | 1.48 | 1.51 | 1.55 | -0.08 | -5.13% | 55 | 4,512 | 21.63% |
| CMCSA241018P00037500 | 2024-05-07 3:54PM EDT | 2024-10-18 | 1.78 | 1.75 | 1.82 | -0.03 | -1.66% | 174 | 1,022 | 22.41% |
| CMCSA241115P00037500 | 2024-05-06 3:06PM EDT | 2024-11-15 | 2.11 | 2.04 | 2.11 | 0.00 | - | 60 | 680 | 23.39% |
| CMCSA250117P00037500 | 2024-05-07 1:57PM EDT | 2025-01-17 | 2.49 | 2.43 | 2.53 | -0.01 | -0.40% | 326 | 7,322 | 23.68% |
| CMCSA250620P00037500 | 2024-05-07 11:48AM EDT | 2025-06-20 | 3.22 | 2.75 | 3.35 | -0.24 | -6.94% | 1 | 4,669 | 23.89% |
| CMCSA260116P00037500 | 2024-05-03 3:31PM EDT | 2026-01-16 | 4.17 | 4.05 | 4.35 | 0.00 | - | 1 | 124 | 24.56% |
