$33.25
-4.11-11.00%
al cierre: -
$33.30
0.050.15%
After hour: 6:30 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 Price13Dec 27, 2024
Change
00%
Bid6.4
Ask10.2
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid6.4
Ask9.25
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid7
Ask8.9
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid5
Ask9
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price10Jan 21, 2025
Change
00%
Bid4
Ask8.15
volume0
Intrest4
Strike
27
27
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid3.5
Ask7.75
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price4.83Jan 30, 2025
Change
-
Bid4.15
Ask7.05
volume10
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid2.79
Ask6.2
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price7.54Jan 08, 2025
Change
00%
Bid2.56
Ask6.2
volume0
Intrest66
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid1.8
Ask5
volume0
Intrest0
Strike
29.5
29.5
Last Price0.02Jan 30, 2025
Change
0.01100%
Bid-
Ask0.02
volume19
Intrest336
Last Price2.91Jan 30, 2025
Change
4.6461.46%
Bid2.69
Ask3.6
volume6
Intrest1
Strike
30
30
Last Price0.02Jan 30, 2025
Change
0.01100%
Bid-
Ask0.01
volume111
Intrest765
Last Price-
Change
-
Bid1.22
Ask4.6
volume0
Intrest0
Strike
30.5
30.5
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume694
Intrest1101
Last Price2.04Jan 30, 2025
Change
4.7670%
Bid2.04
Ask4.1
volume34
Intrest0
Strike
31
31
Last Price0.02Jan 30, 2025
Change
0.01100%
Bid-
Ask0.03
volume62
Intrest32
Last Price1.21Jan 30, 2025
Change
-
Bid-
Ask3.5
volume8
Intrest0
Strike
31.5
31.5
Last Price0.02Jan 30, 2025
Change
0.01100%
Bid-
Ask0.06
volume1255
Intrest1010
Last Price1.25Jan 30, 2025
Change
5.1480.44%
Bid1.01
Ask1.4
volume338
Intrest1
Strike
32
32
Last Price0.03Jan 30, 2025
Change
0.02200%
Bid0.01
Ask0.04
volume2606
Intrest67
Last Price0.72Jan 30, 2025
Change
-
Bid0.42
Ask0.85
volume452
Intrest0
Strike
32.5
32.5
Last Price0.1Jan 30, 2025
Change
0.08400%
Bid0.01
Ask0.11
volume4509
Intrest132
Last Price0.36Jan 30, 2025
Change
5.0493.33%
Bid0.27
Ask0.5
volume658
Intrest14
Strike
33
33
Last Price0.21Jan 30, 2025
Change
0.18600%
Bid0.1
Ask0.24
volume1637
Intrest105
Last Price0.2Jan 30, 2025
Change
-
Bid0.17
Ask0.65
volume1130
Intrest0
Strike
33.5
33.5
Last Price0.67Jan 30, 2025
Change
0.611016.67%
Bid0.1
Ask1.18
volume795
Intrest103
Last Price0.09Jan 30, 2025
Change
4.0697.83%
Bid0.06
Ask0.17
volume2101
Intrest6
Strike
34
34
Last Price0.91Jan 30, 2025
Change
0.831037.5%
Bid0.09
Ask1.05
volume834
Intrest951
Last Price0.05Jan 30, 2025
Change
2.8798.29%
Bid0.04
Ask0.05
volume1024
Intrest7
Strike
34.5
34.5
Last Price1.58Jan 30, 2025
Change
1.481480%
Bid0.04
Ask2.53
volume620
Intrest488
Last Price0.04Jan 30, 2025
Change
2.5598.46%
Bid0.01
Ask0.04
volume445
Intrest22
Strike
35
35
Last Price2.18Jan 30, 2025
Change
1.98990%
Bid0.06
Ask4.15
volume745
Intrest1916
Last Price0.12Jan 30, 2025
Change
2.0894.55%
Bid0.02
Ask0.03
volume480
Intrest27
Strike
35.5
35.5
Last Price2.49Jan 30, 2025
Change
2.2758.62%
Bid0.38
Ask4.65
volume111
Intrest508
Last Price0.01Jan 30, 2025
Change
1.7499.43%
Bid-
Ask0.02
volume1384
Intrest96
Strike
36
36
Last Price2.95Jan 30, 2025
Change
2.56656.41%
Bid2.23
Ask2.98
volume330
Intrest1340
Last Price0.03Jan 30, 2025
Change
1.4697.99%
Bid-
Ask0.52
volume6
Intrest265
Strike
36.5
36.5
Last Price3.5Jan 30, 2025
Change
2.94525%
Bid2
Ask5.1
volume160
Intrest1083
Last Price0.01Jan 30, 2025
Change
1.1299.12%
Bid-
Ask0.02
volume94
Intrest455
Strike
37
37
Last Price3.96Jan 30, 2025
Change
3.19414.29%
Bid2
Ask3.95
volume1713
Intrest5780
Last Price0.01Jan 30, 2025
Change
0.8298.8%
Bid-
Ask0.01
volume577
Intrest1269
Strike
37.5
37.5
Last Price4.58Jan 30, 2025
Change
3.57353.47%
Bid3.2
Ask4.45
volume232
Intrest921
Last Price0.01Jan 30, 2025
Change
0.6398.44%
Bid-
Ask0.01
volume655
Intrest1013
Strike
38
38
Last Price5.05Jan 30, 2025
Change
3.76291.47%
Bid3.65
Ask4.95
volume12
Intrest259
Last Price0.01Jan 30, 2025
Change
0.4897.96%
Bid-
Ask0.01
volume24
Intrest760
Strike
38.5
38.5
Last Price1.66Jan 29, 2025
Change
00%
Bid4.8
Ask7.2
volume0
Intrest45
Last Price0.01Jan 30, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume478
Intrest5208
Strike
39
39
Last Price6.1Jan 30, 2025
Change
4.07200.49%
Bid4.05
Ask7.25
volume87
Intrest50
Last Price0.01Jan 30, 2025
Change
0.2496%
Bid-
Ask0.02
volume75
Intrest1950
Strike
39.5
39.5
Last Price6.6Jan 30, 2025
Change
4.2175%
Bid5.05
Ask6.65
volume10
Intrest10
Last Price0.01Jan 30, 2025
Change
0.1694.12%
Bid-
Ask0.01
volume51
Intrest6132
Strike
40
40
Last Price7.1Jan 30, 2025
Change
4.57180.63%
Bid4.9
Ask7.25
volume150
Intrest124
Last Price0.01Jan 30, 2025
Change
0.190.91%
Bid-
Ask0.01
volume2
Intrest1152
Strike
40.5
40.5
Last Price-
Change
-
Bid5.35
Ask8.9
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume15
Intrest538
Strike
41
41
Last Price4.15Jan 07, 2025
Change
00%
Bid5.85
Ask9.45
volume0
Intrest0
Last Price0.04Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest230
Strike
41.5
41.5
Last Price-
Change
-
Bid6.55
Ask10
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest1021
Strike
42
42
Last Price5.42Jan 10, 2025
Change
00%
Bid8.5
Ask9.55
volume0
Intrest0
Last Price0.04Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Strike
42.5
42.5
Last Price-
Change
-
Bid7.35
Ask11.15
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
0.0375%
Bid-
Ask0.01
volume14
Intrest148
Strike
43
43
Last Price5.05Dec 26, 2024
Change
00%
Bid9.15
Ask10
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest217
Strike
44
44
Last Price4.35Dec 12, 2024
Change
00%
Bid9
Ask11.05
volume0
Intrest0
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest21
Strike
45
45
Last Price-
Change
-
Bid11.35
Ask12.5
volume0
Intrest0
Last Price0.01Jan 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest31
Strike
46
46
Last Price-
Change
-
Bid10.9
Ask15.5
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest7
Strike
47
47
Last Price-
Change
-
Bid12.1
Ask16.5
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest11
Strike
48
48
Last Price-
Change
-
Bid12.85
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid15.05
Ask16.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.46
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid14.9
Ask17.2
volume0
Intrest0
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest141
Strike
55
55
Last Price-
Change
-
Bid20.2
Ask22.2
volume0
Intrest0