$43.47
-0.03-0.07%
À la fermeture: -
$43.31
-0.16-0.37%
Après les heures de négociation: Nov 22, 7:48 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 Price17.85Nov 15, 2024
Change
00%
Bid17.65
Ask19
volume0
Intrest1
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid12.65
Ask14.6
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid10.75
Ask14
volume0
Intrest0
Strike
31
31
Last Price0.06Oct 31, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest205
Last Price-
Change
-
Bid9.65
Ask13.3
volume0
Intrest0
Strike
32
32
Last Price0.06Nov 01, 2024
Change
00%
Bid-
Ask0.78
volume0
Intrest1
Last Price11Nov 08, 2024
Change
00%
Bid9.65
Ask10.7
volume0
Intrest2
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid8.65
Ask9.7
volume0
Intrest0
Strike
34
34
Last Price0.08Oct 31, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest189
Last Price-
Change
-
Bid8.8
Ask9.2
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price8.6Nov 14, 2024
Change
00%
Bid8.05
Ask9.65
volume0
Intrest7
Strike
35
35
Last Price0.1Oct 29, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest6
Last Price-
Change
-
Bid7.4
Ask8.2
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price7Nov 15, 2024
Change
00%
Bid6.45
Ask8.45
volume0
Intrest16
Strike
36
36
Last Price0.09Nov 01, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Last Price6.2Nov 19, 2024
Change
00%
Bid6.1
Ask7.2
volume0
Intrest1
Strike
36.5
36.5
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest10
Last Price6.55Nov 14, 2024
Change
00%
Bid5.8
Ask7.65
volume0
Intrest1
Strike
37
37
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest197
Last Price-
Change
-
Bid5.45
Ask6.2
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid5.2
Ask5.7
volume0
Intrest0
Strike
38
38
Last Price0.04Nov 15, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest12
Last Price5.95Nov 11, 2024
Change
00%
Bid4.6
Ask5.2
volume0
Intrest4
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price4.7Nov 14, 2024
Change
00%
Bid2.83
Ask5.6
volume0
Intrest4
Strike
39
39
Last Price0.02Nov 22, 2024
Change
0.0250%
Bid-
Ask0.03
volume28
Intrest1704
Last Price-
Change
-
Bid2.12
Ask5.35
volume0
Intrest0
Strike
39.5
39.5
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Last Price3.37Nov 22, 2024
Change
0.6624.35%
Bid1.94
Ask4.5
volume30
Intrest4
Strike
40
40
Last Price0.02Nov 22, 2024
Change
0.0466.67%
Bid-
Ask0.05
volume11
Intrest588
Last Price-
Change
-
Bid1.65
Ask5
volume0
Intrest0
Strike
40.5
40.5
Last Price0.06Nov 18, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest8
Last Price2.35Nov 22, 2024
Change
0.8727.02%
Bid0.94
Ask2.95
volume75
Intrest26
Strike
41
41
Last Price0.13Nov 20, 2024
Change
00%
Bid-
Ask0.93
volume0
Intrest91
Last Price2.03Nov 22, 2024
Change
0.4226.09%
Bid1.11
Ask2.73
volume15
Intrest51
Strike
41.5
41.5
Last Price0.03Nov 22, 2024
Change
0.176.92%
Bid0.01
Ask0.04
volume12
Intrest11
Last Price1.57Nov 22, 2024
Change
0.6265.26%
Bid0.76
Ask1.66
volume120
Intrest130
Strike
42
42
Last Price0.04Nov 22, 2024
Change
0.0555.56%
Bid0.03
Ask0.06
volume4028
Intrest296
Last Price1.18Nov 22, 2024
Change
0.021.67%
Bid0.47
Ask1.36
volume22
Intrest143
Strike
42.5
42.5
Last Price0.08Nov 22, 2024
Change
0.0433.33%
Bid0.08
Ask0.1
volume18
Intrest83
Last Price0.7Nov 22, 2024
Change
0.0911.39%
Bid0.5
Ask0.75
volume192
Intrest2587
Strike
43
43
Last Price0.17Nov 22, 2024
Change
0.0934.62%
Bid0.01
Ask0.22
volume26
Intrest686
Last Price0.58Nov 22, 2024
Change
0.120.83%
Bid0.36
Ask0.57
volume128
Intrest420
Strike
43.5
43.5
Last Price0.38Nov 22, 2024
Change
0.0613.64%
Bid0.07
Ask0.46
volume14
Intrest50
Last Price0.2Nov 22, 2024
Change
0.0623.08%
Bid0.18
Ask0.27
volume1017
Intrest2452
Strike
44
44
Last Price0.66Nov 22, 2024
Change
0.5445%
Bid0.33
Ask0.83
volume47
Intrest52
Last Price0.09Nov 22, 2024
Change
0.0950%
Bid0.09
Ask0.11
volume104
Intrest58
Strike
44.5
44.5
Last Price1.15Nov 22, 2024
Change
0.4829.45%
Bid0.72
Ask1.32
volume1
Intrest184
Last Price0.07Nov 22, 2024
Change
0.0112.5%
Bid0.04
Ask0.07
volume19
Intrest382
Strike
45
45
Last Price1.91Nov 21, 2024
Change
00%
Bid0.96
Ask2.39
volume0
Intrest124
Last Price0.05Nov 22, 2024
Change
0.0125%
Bid0.02
Ask0.06
volume319
Intrest277
Strike
45.5
45.5
Last Price-
Change
-
Bid1.07
Ask2.85
volume0
Intrest0
Last Price0.36Nov 22, 2024
Change
0.32800%
Bid0.01
Ask0.05
volume5
Intrest1037
Strike
46
46
Last Price-
Change
-
Bid0.93
Ask2.67
volume0
Intrest0
Last Price0.1Nov 12, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest6
Strike
46.5
46.5
Last Price-
Change
-
Bid1.66
Ask4.25
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0787.5%
Bid-
Ask1.2
volume1
Intrest144
Strike
47
47
Last Price3.16Nov 01, 2024
Change
00%
Bid1.88
Ask3.65
volume0
Intrest2
Last Price0.07Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest10
Strike
47.5
47.5
Last Price-
Change
-
Bid2.31
Ask5.1
volume0
Intrest0
Last Price0.02Nov 22, 2024
Change
0.01100%
Bid-
Ask1.15
volume25
Intrest91
Strike
48
48
Last Price3.4Nov 07, 2024
Change
00%
Bid2.85
Ask5.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid4.65
Ask5.2
volume0
Intrest0
Last Price0.07Nov 06, 2024
Change
00%
Bid-
Ask0.61
volume0
Intrest1
Strike
49
49
Last Price-
Change
-
Bid4.5
Ask6.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid5.85
Ask8.2
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
0.0266.67%
Bid-
Ask0.02
volume35
Intrest260
Strike
50
50
Last Price-
Change
-
Bid6.35
Ask7.55
volume0
Intrest0
Last Price0.04Nov 05, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest33
Strike
51
51
Last Price-
Change
-
Bid7.05
Ask8.7
volume0
Intrest0
Last Price0.29Oct 31, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest16
Strike
52
52
Last Price-
Change
-
Bid7.7
Ask8.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid8.85
Ask9.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid10.1
Ask11.7
volume0
Intrest0
Last Price0.04Nov 01, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest117
Strike
55
55
Last Price-
Change
-
Bid11.25
Ask12.6
volume0
Intrest0