La bourse ferme dans 1 h 20 min
CAC 40
8 057,16 +60,52 (+0,76 %) Euro Stoxx 50
5 002,67 +45,71 (+0,92 %) Dow Jones
38 949,50 +97,23 (+0,25 %) EUR/USD
1,0784 +0,0010 (+0,10 %) Gold future
2 326,30 -4,90 (-0,21 %) Bitcoin EUR
58 746,11 -617,12 (-1,04 %)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:10AM EDT. Marché ouvert.
Prix d’exercice:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00045000 | 2024-05-07 9:45AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 17 | 59.38% |
| CMCSA240517C00045000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 2,843 | 48.83% |
| CMCSA240524C00045000 | 2024-04-25 2:24PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 50 | 12.50% |
| CMCSA240531C00045000 | 2024-05-06 12:03PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.10 | 0.00 | - | 250 | 454 | 37.21% |
| CMCSA240621C00045000 | 2024-05-06 3:18PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.10 | 0.00 | - | 273 | 16,476 | 27.44% |
| CMCSA240719C00045000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 0.10 | 0.06 | 0.11 | 0.00 | - | 4 | 4,406 | 22.07% |
| CMCSA240920C00045000 | 2024-05-06 3:25PM EDT | 2024-09-20 | 0.38 | 0.35 | 0.40 | 0.00 | - | 18 | 4,684 | 22.80% |
| CMCSA241018C00045000 | 2024-05-06 3:37PM EDT | 2024-10-18 | 0.52 | 0.47 | 0.55 | 0.00 | - | 100 | 583 | 23.10% |
| CMCSA241115C00045000 | 2024-05-06 10:54AM EDT | 2024-11-15 | 0.81 | 0.69 | 0.77 | 0.00 | - | 35 | 433 | 24.15% |
| CMCSA250117C00045000 | 2024-05-07 9:44AM EDT | 2025-01-17 | 1.09 | 1.07 | 1.13 | -0.01 | -0.91% | 1 | 20,506 | 24.56% |
| CMCSA250620C00045000 | 2024-05-06 3:38PM EDT | 2025-06-20 | 2.06 | 1.75 | 2.18 | 0.00 | - | 30 | 230 | 26.75% |
| CMCSA260116C00045000 | 2024-05-06 2:54PM EDT | 2026-01-16 | 3.15 | 3.00 | 3.20 | 0.00 | - | 2 | 285 | 27.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00045000 | 2024-05-01 12:43PM EDT | 2024-05-17 | 6.65 | 5.70 | 6.55 | 0.00 | - | 1 | 0 | 61.52% |
| CMCSA240524P00045000 | 2024-04-24 10:31AM EDT | 2024-05-24 | 4.75 | 6.40 | 6.55 | 0.00 | - | 8 | 2 | 48.05% |
| CMCSA240621P00045000 | 2024-05-03 2:40PM EDT | 2024-06-21 | 6.45 | 5.85 | 6.55 | 0.00 | - | 2,120 | 1,762 | 30.08% |
| CMCSA240719P00045000 | 2024-05-06 10:25AM EDT | 2024-07-19 | 6.28 | 6.25 | 6.55 | 0.00 | - | 5 | 1,344 | 23.73% |
| CMCSA240920P00045000 | 2024-05-06 10:10AM EDT | 2024-09-20 | 6.38 | 6.50 | 6.65 | 0.00 | - | 10 | 1,371 | 19.87% |
| CMCSA241018P00045000 | 2024-05-02 9:53AM EDT | 2024-10-18 | 7.01 | 6.60 | 6.80 | 0.00 | - | 1 | 223 | 20.80% |
| CMCSA241115P00045000 | 2024-04-30 10:12AM EDT | 2024-11-15 | 7.30 | 6.70 | 6.90 | 0.00 | - | 109 | 427 | 20.68% |
| CMCSA250117P00045000 | 2024-05-02 1:08PM EDT | 2025-01-17 | 7.33 | 6.90 | 7.10 | 0.00 | - | 2 | 4,986 | 20.25% |
| CMCSA250620P00045000 | 2024-05-01 1:45PM EDT | 2025-06-20 | 7.90 | 7.40 | 7.60 | 0.00 | - | 2 | 39 | 19.97% |
| CMCSA260116P00045000 | 2024-04-26 10:06AM EDT | 2026-01-16 | 8.30 | 7.55 | 8.40 | 0.00 | - | 2 | 1,237 | 20.81% |
