$37.93
-0.32-0.84%
al cierre: -
$37.93
00.00%
After hour: 7:55 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 Price12.9Dec 27, 2024
Change
-
Bid11.9
Ask15.1
volume1
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price11.65Dec 26, 2024
Change
00%
Bid10.85
Ask11.65
volume0
Intrest1
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price11Dec 27, 2024
Change
0.171.57%
Bid9.75
Ask12.1
volume1
Intrest1
Strike
27
27
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price10.35Dec 23, 2024
Change
00%
Bid9.95
Ask12.65
volume0
Intrest1
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price10Dec 27, 2024
Change
0.212.15%
Bid8.75
Ask11.75
volume1
Intrest2
Strike
28
28
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price9.35Dec 27, 2024
Change
0.040.43%
Bid9.15
Ask11.45
volume1
Intrest2
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price8.8Dec 27, 2024
Change
-
Bid8.2
Ask11.05
volume2
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid8.05
Ask9.75
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price7.9Dec 27, 2024
Change
-
Bid7.55
Ask10.1
volume1
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid6.7
Ask9.6
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price6.9Dec 27, 2024
Change
-
Bid6.6
Ask8.1
volume1
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid6.1
Ask8.5
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price5.95Dec 27, 2024
Change
-
Bid5.75
Ask8.1
volume2
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid4.3
Ask7.05
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price4.95Dec 27, 2024
Change
-
Bid4.45
Ask6.05
volume1
Intrest0
Strike
33
33
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price-
Change
-
Bid2.67
Ask4.6
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid1.56
Ask4.1
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid1.66
Ask3.6
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid1.11
Ask3.1
volume0
Intrest0
Strike
35
35
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest11
Last Price2.35Dec 27, 2024
Change
0.414.55%
Bid1.25
Ask2.59
volume8
Intrest22
Strike
35.5
35.5
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price1.87Dec 27, 2024
Change
1.2339.68%
Bid0.76
Ask2.7
volume1
Intrest1
Strike
36
36
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest58
Last Price1.32Dec 27, 2024
Change
-
Bid0.47
Ask2.65
volume1
Intrest0
Strike
36.5
36.5
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest198
Last Price0.77Dec 27, 2024
Change
0.4536.89%
Bid0.8
Ask1.87
volume2
Intrest8
Strike
37
37
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4052
Last Price0.35Dec 27, 2024
Change
0.346.15%
Bid-
Ask1.59
volume2
Intrest12
Strike
37.5
37.5
Last Price0.01Dec 27, 2024
Change
0.0266.67%
Bid-
Ask0.05
volume123
Intrest171
Last Price0.01Dec 27, 2024
Change
0.2796.43%
Bid-
Ask0.02
volume171
Intrest380
Strike
38
38
Last Price0.19Dec 27, 2024
Change
0.14280%
Bid0.02
Ask0.14
volume84
Intrest148
Last Price0.01Dec 27, 2024
Change
0.0583.33%
Bid-
Ask0.01
volume765
Intrest2457
Strike
38.5
38.5
Last Price0.8Dec 27, 2024
Change
0.5166.67%
Bid0.3
Ask2.46
volume30
Intrest58
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume9
Intrest1166
Strike
39
39
Last Price1.28Dec 27, 2024
Change
0.5370.67%
Bid0.7
Ask2.88
volume7
Intrest117
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest373
Strike
39.5
39.5
Last Price1.27Dec 26, 2024
Change
00%
Bid0.41
Ask3.45
volume0
Intrest3
Last Price0.03Dec 27, 2024
Change
0.02200%
Bid-
Ask0.53
volume2
Intrest427
Strike
40
40
Last Price2.13Dec 24, 2024
Change
00%
Bid0.85
Ask2.14
volume0
Intrest46
Last Price0.02Dec 23, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest323
Strike
40.5
40.5
Last Price1.84Dec 17, 2024
Change
00%
Bid0.75
Ask4.65
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest69
Strike
41
41
Last Price3.2Dec 23, 2024
Change
00%
Bid1.35
Ask5.25
volume0
Intrest74
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest119
Strike
41.5
41.5
Last Price-
Change
-
Bid2.43
Ask5.5
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest190
Strike
42
42
Last Price3.7Dec 26, 2024
Change
00%
Bid2.16
Ask6.25
volume0
Intrest18
Last Price0.07Dec 13, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest31
Strike
42.5
42.5
Last Price2.54Dec 13, 2024
Change
00%
Bid2.64
Ask6.75
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume4
Intrest147
Strike
43
43
Last Price4.85Dec 26, 2024
Change
00%
Bid3.1
Ask7.2
volume0
Intrest42
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid3.65
Ask7.75
volume0
Intrest0
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest168
Strike
44
44
Last Price5.85Dec 26, 2024
Change
00%
Bid4.15
Ask8.25
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid4.65
Ask8.75
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume75
Intrest2711
Strike
45
45
Last Price6.85Dec 26, 2024
Change
00%
Bid5.15
Ask9.25
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid5.65
Ask9.75
volume0
Intrest0
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.47
volume0
Intrest171
Strike
46
46
Last Price-
Change
-
Bid6.15
Ask10.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid6.65
Ask10.75
volume0
Intrest0
Last Price0.06Dec 06, 2024
Change
00%
Bid-
Ask0.88
volume0
Intrest32
Strike
47
47
Last Price-
Change
-
Bid7.15
Ask11.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid7.65
Ask11.75
volume0
Intrest0
Last Price0.03Dec 05, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest4
Strike
48
48
Last Price7.95Dec 12, 2024
Change
00%
Bid8.15
Ask12.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
48.5
48.5
Last Price7.3Dec 09, 2024
Change
00%
Bid8.65
Ask12.75
volume0
Intrest0
Last Price0.02Dec 02, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest1
Strike
49
49
Last Price11.11Dec 23, 2024
Change
00%
Bid9.15
Ask13.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid9.65
Ask13.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid10.15
Ask14.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
51
51
Last Price10.75Dec 12, 2024
Change
00%
Bid11.15
Ask15.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid12.15
Ask16.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
53
53
Last Price11.7Dec 09, 2024
Change
00%
Bid13.15
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid14.15
Ask18.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
55
55
Last Price12.8Dec 09, 2024
Change
00%
Bid15.15
Ask19.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid20.15
Ask24.25
volume0
Intrest0