La bourse est fermée
Dow Jones
38 910,58 +58,31 (+0,15 %) Nasdaq
16 387,09 +37,84 (+0,23 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0776 +0,0002 (+0,02 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 162,20 +179,95 (+0,31 %)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Prix d’exercice:39.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00039000 | 2024-05-07 12:05PM EDT | 2024-05-10 | 0.16 | 0.13 | 0.16 | -0.01 | -5.88% | 71 | 278 | 19.73% |
| CMCSA240517C00039000 | 2024-05-07 10:19AM EDT | 2024-05-17 | 0.39 | 0.35 | 0.39 | +0.03 | +8.33% | 3 | 379 | 21.05% |
| CMCSA240524C00039000 | 2024-05-06 2:00PM EDT | 2024-05-24 | 0.56 | 0.51 | 0.56 | 0.00 | - | 21 | 44 | 21.53% |
| CMCSA240531C00039000 | 2024-05-07 12:12PM EDT | 2024-05-31 | 0.65 | 0.65 | 0.68 | 0.00 | - | 14 | 133 | 21.29% |
| CMCSA240607C00039000 | 2024-05-07 10:59AM EDT | 2024-06-07 | 0.78 | 0.76 | 0.81 | -0.05 | -6.02% | 2 | 13 | 21.73% |
| CMCSA240614C00039000 | 2024-05-06 3:10PM EDT | 2024-06-14 | 0.93 | 0.89 | 0.94 | 0.00 | - | 10 | 13 | 22.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510P00039000 | 2024-05-07 11:48AM EDT | 2024-05-10 | 0.52 | 0.51 | 0.55 | -0.14 | -21.21% | 1,512 | 2,137 | 19.34% |
| CMCSA240517P00039000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.62 | 0.72 | 0.74 | 0.00 | - | 1 | 848 | 19.34% |
| CMCSA240524P00039000 | 2024-05-06 10:50AM EDT | 2024-05-24 | 0.75 | 0.83 | 0.87 | 0.00 | - | 3 | 184 | 19.04% |
| CMCSA240531P00039000 | 2024-05-06 3:50PM EDT | 2024-05-31 | 1.05 | 0.92 | 0.96 | 0.00 | - | 36 | 127 | 18.41% |
| CMCSA240607P00039000 | 2024-05-03 3:29PM EDT | 2024-06-07 | 0.91 | 1.00 | 1.06 | 0.00 | - | 30 | 34 | 18.51% |
