La bourse ferme dans 3 h 26 min
CAC 40
8 015,21 +18,57 (+0,23 %) Euro Stoxx 50
4 975,11 +18,15 (+0,37 %) Dow Jones
38 852,27 +176,59 (+0,46 %) EUR/USD
1,0770 -0,0003 (-0,03 %) Gold future
2 320,80 -10,40 (-0,45 %) Bitcoin EUR
58 988,97 -665,62 (-1,12 %)
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:42.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00042500 | 2024-05-06 12:07PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 25.00% |
| CMCSA240517C00042500 | 2024-05-06 3:35PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 17,659 | 12.50% |
| CMCSA240621C00042500 | 2024-05-06 3:54PM EDT | 2024-06-21 | 0.16 | 0.00 | 0.00 | 0.00 | - | 31 | 7,536 | 6.25% |
| CMCSA240719C00042500 | 2024-05-06 3:54PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 33 | 3,513 | 6.25% |
| CMCSA240920C00042500 | 2024-05-06 3:50PM EDT | 2024-09-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 45 | 2,995 | 3.13% |
| CMCSA241018C00042500 | 2024-05-06 2:22PM EDT | 2024-10-18 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 263 | 3.13% |
| CMCSA241115C00042500 | 2024-05-06 3:06PM EDT | 2024-11-15 | 1.34 | 0.00 | 0.00 | 0.00 | - | 57 | 1,222 | 3.13% |
| CMCSA250117C00042500 | 2024-05-06 3:43PM EDT | 2025-01-17 | 1.79 | 0.00 | 0.00 | 0.00 | - | 104 | 3,327 | 3.13% |
| CMCSA250620C00042500 | 2024-05-06 3:43PM EDT | 2025-06-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 25 | 294 | 3.13% |
| CMCSA260116C00042500 | 2024-05-06 2:36PM EDT | 2026-01-16 | 3.97 | 0.00 | 0.00 | 0.00 | - | 3 | 2,455 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00042500 | 2024-05-02 10:31AM EDT | 2024-05-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CMCSA240621P00042500 | 2024-05-06 3:06PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 11,772 | 0.00% |
| CMCSA240719P00042500 | 2024-05-06 10:25AM EDT | 2024-07-19 | 3.84 | 0.00 | 0.00 | 0.00 | - | 5 | 3,280 | 0.00% |
| CMCSA240920P00042500 | 2024-05-06 10:43AM EDT | 2024-09-20 | 4.22 | 0.00 | 0.00 | 0.00 | - | 5 | 3,674 | 0.00% |
| CMCSA241018P00042500 | 2024-05-06 10:25AM EDT | 2024-10-18 | 4.37 | 0.00 | 0.00 | 0.00 | - | 5 | 593 | 0.00% |
| CMCSA241115P00042500 | 2024-05-06 11:30AM EDT | 2024-11-15 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 710 | 0.00% |
| CMCSA250117P00042500 | 2024-05-01 12:16PM EDT | 2025-01-17 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9,065 | 0.00% |
| CMCSA250620P00042500 | 2024-05-01 11:53AM EDT | 2025-06-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| CMCSA260116P00042500 | 2024-04-29 10:48AM EDT | 2026-01-16 | 6.67 | 0.00 | 0.00 | 0.00 | - | 171 | 2,297 | 0.00% |
