$33.38
-2.34-6.55%
À la fermeture: -
$33.40
0.020.06%
Après les heures de négociation: 7:55 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 Price11.45Mar 31, 2025
Change
00%
Bid6
Ask11
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price10.94Mar 31, 2025
Change
00%
Bid5.5
Ask10.5
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid5
Ask10
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price9.4Apr 03, 2025
Change
00%
Bid4.5
Ask9.5
volume0
Intrest5
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid4
Ask9
volume0
Intrest0
Strike
27
27
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask2.53
volume0
Intrest2
Last Price-
Change
-
Bid3.5
Ask8.5
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid3
Ask8
volume0
Intrest0
Strike
28
28
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest10
Last Price-
Change
-
Bid2.6
Ask7.5
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask1.62
volume0
Intrest0
Last Price-
Change
-
Bid2.1
Ask7
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid1.6
Ask6.5
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price5.75Apr 01, 2025
Change
00%
Bid1.1
Ask6
volume0
Intrest0
Strike
30
30
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest5
Last Price-
Change
-
Bid0.6
Ask5.5
volume0
Intrest0
Strike
30.5
30.5
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest300
Last Price5.35Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
31
31
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest340
Last Price-
Change
-
Bid0.01
Ask5
volume0
Intrest0
Strike
31.5
31.5
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest179
Last Price3.9Mar 18, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
32
32
Last Price0.34Apr 04, 2025
Change
0.333300%
Bid-
Ask0.01
volume1
Intrest1561
Last Price2Apr 04, 2025
Change
-
Bid-
Ask4.6
volume4
Intrest0
Strike
32.5
32.5
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask1.34
volume0
Intrest61
Last Price3.68Apr 01, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Strike
33
33
Last Price0.07Apr 04, 2025
Change
0.05250%
Bid-
Ask4.8
volume1
Intrest162
Last Price0.23Apr 04, 2025
Change
-
Bid-
Ask4.8
volume3
Intrest0
Strike
33.5
33.5
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask3.65
volume0
Intrest41
Last Price0.08Apr 04, 2025
Change
2.6197.03%
Bid-
Ask4.8
volume86
Intrest0
Strike
34
34
Last Price0.39Apr 04, 2025
Change
0.371850%
Bid-
Ask4.1
volume32
Intrest90
Last Price2.52Apr 01, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest0
Strike
34.5
34.5
Last Price0.85Apr 04, 2025
Change
0.812025%
Bid-
Ask4.8
volume2419
Intrest2707
Last Price0.2Apr 04, 2025
Change
0.8681.13%
Bid-
Ask4.8
volume87
Intrest37
Strike
35
35
Last Price1.18Apr 04, 2025
Change
1.132260%
Bid0.05
Ask5
volume5272
Intrest5419
Last Price0.1Apr 04, 2025
Change
0.480%
Bid-
Ask4.8
volume101
Intrest7
Strike
35.5
35.5
Last Price1.91Apr 04, 2025
Change
1.71855%
Bid0.01
Ask5
volume13
Intrest95
Last Price0.01Apr 04, 2025
Change
0.2696.3%
Bid-
Ask0.01
volume15
Intrest170
Strike
36
36
Last Price2.25Apr 04, 2025
Change
1.83435.71%
Bid0.43
Ask5
volume19
Intrest356
Last Price0.01Apr 04, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume8
Intrest716
Strike
36.5
36.5
Last Price1.8Apr 04, 2025
Change
1.1157.14%
Bid0.98
Ask5.5
volume4
Intrest70
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.01
volume5
Intrest1721
Strike
37
37
Last Price3.24Apr 04, 2025
Change
2.24224%
Bid1.19
Ask6
volume14
Intrest368
Last Price0.03Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume48
Intrest779
Strike
37.5
37.5
Last Price3.78Apr 04, 2025
Change
2.73260%
Bid1.81
Ask6.5
volume9
Intrest14
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume77
Intrest6567
Strike
38
38
Last Price3.85Apr 04, 2025
Change
1.99106.99%
Bid2.12
Ask7
volume3
Intrest1
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest120
Strike
38.5
38.5
Last Price-
Change
-
Bid2.6
Ask7.5
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest528
Strike
39
39
Last Price2.95Apr 03, 2025
Change
00%
Bid3.45
Ask8
volume0
Intrest35
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
39.5
39.5
Last Price2Mar 27, 2025
Change
00%
Bid3.5
Ask8.5
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest166
Strike
40
40
Last Price-
Change
-
Bid4
Ask9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
40.5
40.5
Last Price4.45Apr 03, 2025
Change
00%
Bid4.5
Ask9.5
volume0
Intrest1
Last Price0.11Mar 10, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest4
Strike
41
41
Last Price5.15Apr 03, 2025
Change
00%
Bid5.2
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
41.5
41.5
Last Price5.09Mar 25, 2025
Change
00%
Bid5.5
Ask10.5
volume0
Intrest0
Last Price0.06Mar 10, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest101
Strike
42
42
Last Price5.65Apr 02, 2025
Change
00%
Bid6.2
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
42.5
42.5
Last Price6.44Apr 03, 2025
Change
00%
Bid6.5
Ask11.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
43
43
Last Price7Apr 03, 2025
Change
00%
Bid7
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid8
Ask13
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
45
45
Last Price8.9Mar 31, 2025
Change
00%
Bid9.2
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid10
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid11
Ask16
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid14
Ask19
volume0
Intrest0