$35.44
-0.04-0.11%
À la fermeture: -
$35.44
0.000.00%
Après les heures de négociation: 7:40 PM EDT
Comments
Loading...
Comcast (NASDAQ:CMCSA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Comcast à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Comcast..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid10.8
Ask12.45
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price9.75May 13, 2025
Change
00%
Bid10.1
Ask11.4
volume0
Intrest8
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price8.37May 09, 2025
Change
00%
Bid8.9
Ask9.5
volume0
Intrest1
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price7.37May 09, 2025
Change
00%
Bid6.9
Ask9.05
volume0
Intrest1
Strike
27
27
Last Price0.01May 19, 2025
Change
0.295.24%
Bid-
Ask0.02
volume1
Intrest4
Last Price6.5May 08, 2025
Change
00%
Bid7.2
Ask8.4
volume0
Intrest3
Strike
28
28
Last Price0.03May 19, 2025
Change
0.3291.43%
Bid-
Ask0.02
volume1
Intrest15
Last Price5.35May 09, 2025
Change
00%
Bid5.95
Ask7.35
volume0
Intrest1
Strike
29
29
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask1.51
volume0
Intrest62
Last Price-
Change
-
Bid5.1
Ask6.05
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price4.35May 02, 2025
Change
00%
Bid5.05
Ask6.4
volume0
Intrest26
Strike
30
30
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest143
Last Price4.4May 13, 2025
Change
00%
Bid3.9
Ask5.95
volume0
Intrest7
Strike
30.5
30.5
Last Price0.06May 14, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price3Apr 28, 2025
Change
00%
Bid2.69
Ask6.1
volume0
Intrest82
Strike
31
31
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask2.14
volume50
Intrest11
Last Price3.9May 19, 2025
Change
-
Bid2.37
Ask4.05
volume2
Intrest0
Strike
31.5
31.5
Last Price0.05May 12, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest1
Last Price3.35May 16, 2025
Change
00%
Bid3.35
Ask3.55
volume0
Intrest135
Strike
32
32
Last Price0.02May 19, 2025
Change
0.0466.67%
Bid0.02
Ask0.04
volume67
Intrest120
Last Price1.97May 09, 2025
Change
00%
Bid1.4
Ask3.05
volume0
Intrest2
Strike
32.5
32.5
Last Price0.04May 19, 2025
Change
00%
Bid0.01
Ask0.42
volume12
Intrest6
Last Price2.55May 19, 2025
Change
0.093.41%
Bid1.94
Ask2.61
volume1
Intrest618
Strike
33
33
Last Price0.03May 16, 2025
Change
00%
Bid0.01
Ask0.44
volume0
Intrest93
Last Price1.66May 16, 2025
Change
00%
Bid1.46
Ask2.32
volume0
Intrest9
Strike
33.5
33.5
Last Price0.05May 19, 2025
Change
00%
Bid0.03
Ask0.05
volume17
Intrest147
Last Price1.51May 19, 2025
Change
0.053.21%
Bid1.33
Ask1.63
volume7
Intrest346
Strike
34
34
Last Price0.06May 19, 2025
Change
0.0333.33%
Bid0.05
Ask0.09
volume4
Intrest152
Last Price0.96May 19, 2025
Change
0.098.57%
Bid-
Ask2.39
volume21
Intrest75
Strike
34.5
34.5
Last Price0.13May 19, 2025
Change
0.0213.33%
Bid0.1
Ask0.13
volume36
Intrest89
Last Price0.58May 19, 2025
Change
0.1823.68%
Bid0.65
Ask0.71
volume35
Intrest694
Strike
35
35
Last Price0.24May 19, 2025
Change
0.014%
Bid0.21
Ask0.23
volume158
Intrest79
Last Price0.34May 19, 2025
Change
0.122.73%
Bid0.35
Ask0.4
volume173
Intrest545
Strike
35.5
35.5
Last Price0.41May 19, 2025
Change
0.024.65%
Bid0.4
Ask0.45
volume32
Intrest218
Last Price0.15May 19, 2025
Change
0.0937.5%
Bid0.17
Ask0.2
volume400
Intrest1785
Strike
36
36
Last Price0.69May 19, 2025
Change
0.0810.39%
Bid0.71
Ask0.76
volume1
Intrest41
Last Price0.06May 19, 2025
Change
0.0440%
Bid0.06
Ask0.08
volume71
Intrest126
Strike
36.5
36.5
Last Price-
Change
-
Bid1.11
Ask1.24
volume0
Intrest0
Last Price0.03May 19, 2025
Change
0.0350%
Bid0.02
Ask0.06
volume50
Intrest112
Strike
37
37
Last Price3.26Apr 25, 2025
Change
00%
Bid1.04
Ask2.24
volume0
Intrest1
Last Price0.02May 19, 2025
Change
0.0133.33%
Bid0.01
Ask0.05
volume66
Intrest4
Strike
37.5
37.5
Last Price-
Change
-
Bid1.62
Ask2.52
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest18
Strike
38
38
Last Price2.55May 19, 2025
Change
1.0128.37%
Bid2
Ask2.69
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid2.74
Ask3.2
volume0
Intrest0
Last Price0.02May 19, 2025
Change
0.01100%
Bid-
Ask0.13
volume50
Intrest2
Strike
39
39
Last Price-
Change
-
Bid2.91
Ask4.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid4.5
Ask5.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid4.65
Ask5.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid6.25
Ask6.7
volume0
Intrest0
Last Price0.01May 19, 2025
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest1
Strike
43
43
Last Price-
Change
-
Bid7.5
Ask7.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.11
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid7.65
Ask9.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid9.1
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid9.55
Ask10.7
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest2
Strike
50
50
Last Price15.9May 02, 2025
Change
00%
Bid14.5
Ask14.7
volume0
Intrest0