La bourse est fermée
Dow Jones
38 894,96 +42,69 (+0,11 %) Nasdaq
16 331,06 -18,19 (-0,11 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0757 -0,0016 (-0,15 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
58 708,43 +60,53 (+0,10 %)
Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:45PM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517C00050000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 635 | 67.97% |
| CMCSA240621C00050000 | 2024-05-01 12:43PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 17,841 | 36.91% |
| CMCSA240719C00050000 | 2024-05-02 10:01AM EDT | 2024-07-19 | 0.05 | 0.03 | 0.10 | 0.00 | - | 8 | 3,116 | 32.81% |
| CMCSA240920C00050000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.25 | 0.07 | 0.11 | +0.14 | +127.27% | 10 | 1,166 | 24.56% |
| CMCSA241018C00050000 | 2024-05-02 12:47PM EDT | 2024-10-18 | 0.15 | 0.10 | 0.14 | 0.00 | - | 1 | 29 | 23.44% |
| CMCSA241115C00050000 | 2024-05-07 12:49PM EDT | 2024-11-15 | 0.22 | 0.19 | 0.23 | -0.02 | -8.33% | 1 | 127 | 24.12% |
| CMCSA250117C00050000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 0.39 | 0.36 | 0.41 | -0.09 | -18.75% | 14 | 49,922 | 24.17% |
| CMCSA250620C00050000 | 2024-05-01 2:57PM EDT | 2025-06-20 | 1.02 | 0.00 | 1.09 | -0.13 | -11.30% | 3 | 115 | 25.88% |
| CMCSA260116C00050000 | 2024-05-06 11:43AM EDT | 2026-01-16 | 2.00 | 0.00 | 1.97 | 0.00 | - | 430 | 3,523 | 26.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00050000 | 2024-05-07 12:40PM EDT | 2024-05-17 | 11.45 | 11.40 | 11.60 | -0.15 | -1.29% | 1 | 0 | 85.16% |
| CMCSA240621P00050000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 12.00 | 11.40 | 11.60 | 0.00 | - | 1,601 | 0 | 41.70% |
| CMCSA240719P00050000 | 2024-04-17 3:40PM EDT | 2024-07-19 | 10.95 | 11.15 | 11.60 | 0.00 | - | 1,550 | 0 | 32.91% |
| CMCSA240920P00050000 | 2024-05-07 2:59PM EDT | 2024-09-20 | 11.40 | 11.40 | 11.55 | -0.10 | -0.87% | 249 | 631 | 21.49% |
| CMCSA241018P00050000 | 2024-05-03 2:40PM EDT | 2024-10-18 | 11.40 | 11.40 | 11.55 | 0.00 | - | 430 | 344 | 19.63% |
| CMCSA241115P00050000 | 2024-05-02 3:39PM EDT | 2024-11-15 | 11.65 | 11.35 | 11.55 | 0.00 | - | 80 | 79 | 18.16% |
| CMCSA250117P00050000 | 2024-05-02 12:11PM EDT | 2025-01-17 | 11.80 | 11.25 | 11.60 | 0.00 | - | 5 | 1,453 | 17.77% |
| CMCSA250620P00050000 | 2024-05-01 11:31AM EDT | 2025-06-20 | 11.80 | 11.50 | 11.90 | 0.00 | - | - | 1 | 19.04% |
| CMCSA260116P00050000 | 2024-05-02 12:12PM EDT | 2026-01-16 | 12.17 | 11.80 | 12.10 | 0.00 | - | 5 | 25 | 17.36% |
