$34.15
0.551.64%
al cierre: -
$34.11
-0.04-0.12%
After hour: 7:52 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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price10.38Aug 12, 2025
Change
-0%
Bid10.35
Ask14.1
volume0
Intrest2
Strike
22
22
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price10.15Aug 15, 2025
Change
-0%
Bid9.85
Ask11.2
volume0
Intrest8
Strike
23
23
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.82
volume0
Intrest2
Last Price-
Change
-
Bid9.15
Ask12
volume0
Intrest0
Strike
24
24
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume1
Intrest1
Last Price-
Change
-
Bid9.05
Ask9.5
volume0
Intrest0
Strike
25
25
Last Price0.17Aug 22, 2025
Change
0.0213.33%
Bid-
Ask0.6
volume1
Intrest1
Last Price7.68Aug 18, 2025
Change
-0%
Bid8.1
Ask8.2
volume0
Intrest1
Strike
26
26
Last Price0.29Aug 21, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest1
Last Price6.7Aug 18, 2025
Change
-0%
Bid5.75
Ask8.2
volume0
Intrest1
Strike
27
27
Last Price0.16Aug 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid4.6
Ask8.6
volume0
Intrest0
Strike
27.5
27.5
Last Price0.18Aug 18, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest1
Last Price5Jul 30, 2025
Change
-0%
Bid5.85
Ask8.05
volume0
Intrest5
Strike
28
28
Last Price0.1Jul 29, 2025
Change
-0%
Bid-
Ask0.88
volume0
Intrest1
Last Price-
Change
-
Bid5.6
Ask5.75
volume0
Intrest0
Strike
28.5
28.5
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Last Price4.87Aug 20, 2025
Change
-0%
Bid4.95
Ask5.2
volume0
Intrest1
Strike
29
29
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest8
Last Price4.48Aug 20, 2025
Change
-0%
Bid4.5
Ask4.7
volume0
Intrest1
Strike
29.5
29.5
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.88
volume0
Intrest1
Last Price3.9Aug 22, 2025
Change
0.318.64%
Bid4.1
Ask5.3
volume4
Intrest7
Strike
30
30
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest297
Last Price3.1Aug 21, 2025
Change
-0%
Bid3.05
Ask3.7
volume0
Intrest14
Strike
30.5
30.5
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest125
Last Price2.65Aug 20, 2025
Change
-0%
Bid2.63
Ask5
volume0
Intrest108
Strike
31
31
Last Price0.02Aug 20, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest414
Last Price2.47Aug 22, 2025
Change
0.7241.14%
Bid2.44
Ask2.83
volume2
Intrest97
Strike
31.5
31.5
Last Price0.04Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest73
Last Price2.04Aug 22, 2025
Change
0.5637.84%
Bid2.08
Ask2.34
volume42
Intrest375
Strike
32
32
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest726
Last Price1.62Aug 22, 2025
Change
0.7688.37%
Bid1.61
Ask1.81
volume209
Intrest347
Strike
32.5
32.5
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume31
Intrest255
Last Price1.05Aug 22, 2025
Change
0.590.91%
Bid-
Ask1.36
volume97
Intrest350
Strike
33
33
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.53
volume85
Intrest402
Last Price0.6Aug 22, 2025
Change
0.2781.82%
Bid0.48
Ask1.5
volume209
Intrest587
Strike
33.5
33.5
Last Price0.01Aug 22, 2025
Change
0.2295.65%
Bid-
Ask0.01
volume31
Intrest235
Last Price0.14Aug 22, 2025
Change
0.08133.33%
Bid0.01
Ask0.32
volume661
Intrest997
Strike
34
34
Last Price0.01Aug 22, 2025
Change
0.6498.46%
Bid-
Ask0.53
volume67
Intrest202
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume2035
Intrest4157
Strike
34.5
34.5
Last Price0.58Aug 22, 2025
Change
0.4744.76%
Bid0.16
Ask0.42
volume17
Intrest12
Last Price0.04Aug 22, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume8
Intrest718
Strike
35
35
Last Price1.7Aug 20, 2025
Change
-0%
Bid0.76
Ask1.06
volume0
Intrest28
Last Price0.21Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest42
Strike
35.5
35.5
Last Price1.65Aug 22, 2025
Change
-
Bid0.08
Ask1.39
volume2
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume18
Intrest82
Strike
36
36
Last Price2.49Aug 21, 2025
Change
-0%
Bid1.76
Ask1.97
volume0
Intrest4
Last Price0.24Aug 21, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest38
Strike
36.5
36.5
Last Price-
Change
-
Bid2.08
Ask2.52
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest101
Strike
37
37
Last Price3.55Aug 18, 2025
Change
-0%
Bid1.5
Ask2.89
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid2.41
Ask3.55
volume0
Intrest0
Last Price0.01Aug 11, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest1137
Strike
38
38
Last Price3.45Jul 18, 2025
Change
-0%
Bid3.4
Ask3.9
volume0
Intrest0
Last Price0.27Aug 21, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest2
Strike
38.5
38.5
Last Price-
Change
-
Bid4.3
Ask4.45
volume0
Intrest0
Last Price0.08Aug 21, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest61
Strike
39
39
Last Price-
Change
-
Bid3.75
Ask5.9
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest48
Strike
40
40
Last Price-
Change
-
Bid3.9
Ask6.8
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest36
Strike
41
41
Last Price-
Change
-
Bid6.75
Ask8.15
volume0
Intrest0
Last Price0.06Jul 22, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest7
Strike
42
42
Last Price-
Change
-
Bid7.3
Ask8.95
volume0
Intrest0
Last Price0.4Aug 21, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest1
Strike
43
43
Last Price-
Change
-
Bid7.05
Ask8.95
volume0
Intrest0
Last Price0.21Aug 21, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest2
Strike
44
44
Last Price-
Change
-
Bid9.8
Ask9.95
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid8.9
Ask12.65
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
46
46
Last Price-
Change
-
Bid10.7
Ask11.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid15.8
Ask15.95
volume0
Intrest0