$32.84
-0.63-1.88%
al cierre: -
$32.62
-0.22-0.67%
After hour: 7:59 PM EDT
Comments
Loading...
Comcast (NASDAQ:CMCSA) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Comcast a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price10.42Apr 04, 2025
Change
00%
Bid6.9
Ask9
volume0
Intrest1
Strike
25
25
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid6.25
Ask8.45
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid6.05
Ask7.8
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price6.65Apr 08, 2025
Change
-
Bid4.8
Ask8
volume17
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price6.35Apr 08, 2025
Change
2.7530.22%
Bid4.65
Ask7.65
volume8
Intrest0
Strike
27
27
Last Price-
Change
-
Bid0.01
Ask2.14
volume0
Intrest0
Last Price5.9Apr 08, 2025
Change
-
Bid5.1
Ask5.7
volume15
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid0.01
Ask2.12
volume0
Intrest0
Last Price7.8Apr 03, 2025
Change
00%
Bid3.95
Ask5.7
volume0
Intrest1
Strike
28
28
Last Price0.13Apr 07, 2025
Change
00%
Bid0.04
Ask0.1
volume0
Intrest3
Last Price-
Change
-
Bid3.35
Ask5.35
volume0
Intrest0
Strike
28.5
28.5
Last Price0.04Apr 04, 2025
Change
00%
Bid0.05
Ask1.94
volume0
Intrest2
Last Price4.9Apr 08, 2025
Change
0.12.08%
Bid2.09
Ask5.5
volume5
Intrest4
Strike
29
29
Last Price0.14Apr 08, 2025
Change
0.09180%
Bid0.05
Ask0.14
volume5
Intrest2
Last Price-
Change
-
Bid1.95
Ask5.5
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid0.1
Ask1.33
volume0
Intrest0
Last Price3.5Apr 08, 2025
Change
-
Bid2.32
Ask3.45
volume2
Intrest0
Strike
30
30
Last Price0.01Apr 07, 2025
Change
00%
Bid0.15
Ask0.27
volume0
Intrest33
Last Price2.55Apr 08, 2025
Change
0.8525%
Bid1.33
Ask3.15
volume33
Intrest3
Strike
30.5
30.5
Last Price0.25Apr 08, 2025
Change
0.014.17%
Bid0.2
Ask0.51
volume10
Intrest1
Last Price2.65Apr 08, 2025
Change
0.823.19%
Bid1.54
Ask2.53
volume2
Intrest1
Strike
31
31
Last Price0.17Apr 08, 2025
Change
0.016.25%
Bid0.25
Ask0.4
volume1
Intrest47
Last Price2.51Apr 07, 2025
Change
00%
Bid1.64
Ask1.91
volume0
Intrest3
Strike
31.5
31.5
Last Price0.33Apr 07, 2025
Change
00%
Bid0.08
Ask1.87
volume0
Intrest1
Last Price1.75Apr 08, 2025
Change
0.2512.5%
Bid1.22
Ask1.7
volume1
Intrest11
Strike
32
32
Last Price0.55Apr 08, 2025
Change
0.3538.89%
Bid0.47
Ask0.73
volume83
Intrest193
Last Price1.14Apr 08, 2025
Change
0.3322.45%
Bid1.01
Ask1.25
volume44
Intrest59
Strike
32.5
32.5
Last Price0.85Apr 08, 2025
Change
0.2541.67%
Bid0.67
Ask0.77
volume9
Intrest19
Last Price0.65Apr 08, 2025
Change
0.5947.58%
Bid0.71
Ask0.94
volume7
Intrest171
Strike
33
33
Last Price1Apr 08, 2025
Change
0.4788.68%
Bid0.67
Ask0.99
volume31
Intrest96
Last Price0.53Apr 08, 2025
Change
0.3841.76%
Bid0.43
Ask0.6
volume28
Intrest172
Strike
33.5
33.5
Last Price1.35Apr 08, 2025
Change
0.5466.67%
Bid0.84
Ask1.23
volume30
Intrest203
Last Price0.42Apr 08, 2025
Change
0.1323.64%
Bid0.25
Ask0.47
volume116
Intrest168
Strike
34
34
Last Price1.54Apr 08, 2025
Change
0.548.08%
Bid1.33
Ask1.6
volume52
Intrest291
Last Price0.2Apr 08, 2025
Change
0.1847.37%
Bid0.04
Ask0.35
volume75
Intrest76
Strike
34.5
34.5
Last Price1.5Apr 08, 2025
Change
0.2419.05%
Bid1.69
Ask2.02
volume6
Intrest132
Last Price0.12Apr 08, 2025
Change
0.0840%
Bid0.09
Ask0.13
volume98
Intrest108
Strike
35
35
Last Price2.13Apr 08, 2025
Change
0.748.95%
Bid1.62
Ask2.52
volume3
Intrest347
Last Price0.06Apr 08, 2025
Change
0.0650%
Bid0.05
Ask0.29
volume45
Intrest108
Strike
35.5
35.5
Last Price2.73Apr 08, 2025
Change
0.8847.57%
Bid1.13
Ask3.5
volume22
Intrest165
Last Price0.03Apr 08, 2025
Change
0.0457.14%
Bid0.03
Ask0.06
volume13
Intrest406
Strike
36
36
Last Price2.2Apr 07, 2025
Change
00%
Bid2.7
Ask4.2
volume0
Intrest190
Last Price0.01Apr 08, 2025
Change
0.0583.33%
Bid0.01
Ask0.05
volume107
Intrest316
Strike
36.5
36.5
Last Price2.43Apr 08, 2025
Change
0.3412.27%
Bid2.12
Ask4.15
volume1
Intrest24
Last Price0.02Apr 08, 2025
Change
0.0360%
Bid0.02
Ask0.08
volume12
Intrest1951
Strike
37
37
Last Price3.36Apr 07, 2025
Change
00%
Bid3.75
Ask4.65
volume0
Intrest73
Last Price0.02Apr 08, 2025
Change
0.01100%
Bid0.01
Ask0.03
volume7
Intrest280
Strike
37.5
37.5
Last Price4Apr 08, 2025
Change
0.040.99%
Bid4.55
Ask6.1
volume10
Intrest6
Last Price0.03Apr 08, 2025
Change
00%
Bid-
Ask0.09
volume1
Intrest3787
Strike
38
38
Last Price1.63Apr 01, 2025
Change
00%
Bid4.55
Ask6.95
volume0
Intrest1
Last Price0.03Apr 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest21
Strike
38.5
38.5
Last Price1.86Apr 01, 2025
Change
00%
Bid4.65
Ask6.3
volume0
Intrest2
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.99
volume0
Intrest106
Strike
39
39
Last Price2.8Apr 02, 2025
Change
00%
Bid4.95
Ask7.45
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest28
Strike
39.5
39.5
Last Price2.75Mar 28, 2025
Change
00%
Bid5.5
Ask7.85
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest12
Strike
40
40
Last Price6.9Apr 07, 2025
Change
00%
Bid6.15
Ask8.35
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid6.7
Ask8.55
volume0
Intrest0
Last Price0.14Mar 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest13
Strike
41
41
Last Price-
Change
-
Bid7.35
Ask10.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid7.6
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
42
42
Last Price-
Change
-
Bid8
Ask11.35
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest2
Strike
43
43
Last Price5.79Mar 26, 2025
Change
00%
Bid9.9
Ask10.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
44
44
Last Price10.25Apr 08, 2025
Change
-
Bid10.3
Ask12.05
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Strike
45
45
Last Price8.44Mar 25, 2025
Change
00%
Bid11.15
Ask12.9
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.86
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid12.05
Ask15.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid12.95
Ask15.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
50
50
Last Price13.46Mar 28, 2025
Change
00%
Bid16
Ask18.4
volume0
Intrest0