$29.73
1.525.39%
al cierre: Dec 15, 4:00 PM EST
$29.68
-0.05-0.17%
Premercado: 7:41 AM EST
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 Price12.55Dec 12, 2025
Change
-0%
Bid13.05
Ask16.55
volume0
Intrest1
Strike
15
15
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid10.85
Ask14.2
volume0
Intrest0
Strike
17
17
Last Price0.04Dec 10, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest2
Last Price10.05Dec 12, 2025
Change
-0%
Bid10.2
Ask14.15
volume0
Intrest5
Strike
17.5
17.5
Last Price0.1Dec 09, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest2
Last Price11.09Dec 16, 2025
Change
-0%
Bid9.7
Ask13.65
volume0
Intrest1
Strike
18
18
Last Price0.09Dec 15, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest2
Last Price10.1Dec 16, 2025
Change
-0%
Bid8.7
Ask12.5
volume0
Intrest1
Strike
19
19
Last Price0.09Dec 16, 2025
Change
-0%
Bid-
Ask0.27
volume0
Intrest3
Last Price8.63Dec 16, 2025
Change
-0%
Bid8.05
Ask11.55
volume0
Intrest8
Strike
20
20
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price7.72Dec 16, 2025
Change
-0%
Bid7.5
Ask10.05
volume0
Intrest5
Strike
21
21
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Last Price7.42Dec 16, 2025
Change
-0%
Bid7.05
Ask9.1
volume0
Intrest5
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price5.9Dec 15, 2025
Change
-0%
Bid6.9
Ask8.75
volume0
Intrest17
Strike
22
22
Last Price0.03Dec 03, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest2
Last Price6.9Dec 16, 2025
Change
-0%
Bid6.45
Ask7.45
volume0
Intrest229
Strike
22.5
22.5
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.43
volume0
Intrest279
Last Price4.55Dec 12, 2025
Change
-0%
Bid4.7
Ask8.4
volume0
Intrest1
Strike
23
23
Last Price0.09Nov 24, 2025
Change
-0%
Bid-
Ask0.49
volume0
Intrest5
Last Price-
Change
-
Bid4.2
Ask7.95
volume0
Intrest0
Strike
23.5
23.5
Last Price0.03Dec 10, 2025
Change
-0%
Bid-
Ask0.69
volume0
Intrest12
Last Price-
Change
-
Bid4.05
Ask7.15
volume0
Intrest0
Strike
24
24
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest60
Last Price-
Change
-
Bid3.55
Ask6.5
volume0
Intrest0
Strike
24.5
24.5
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest20
Last Price4.49Dec 16, 2025
Change
-0%
Bid4.05
Ask5.05
volume0
Intrest395
Strike
25
25
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest14240
Last Price3.99Dec 16, 2025
Change
-0%
Bid3.55
Ask5.85
volume0
Intrest24
Strike
25.5
25.5
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1005
Last Price3.25Dec 16, 2025
Change
-0%
Bid3.05
Ask5.4
volume0
Intrest55
Strike
26
26
Last Price0.01Dec 16, 2025
Change
-0%
Bid0.01
Ask0.02
volume0
Intrest1693
Last Price2.95Dec 16, 2025
Change
-0%
Bid3.15
Ask3.45
volume0
Intrest511
Strike
26.5
26.5
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2503
Last Price2.45Dec 16, 2025
Change
-0%
Bid2.33
Ask4.2
volume0
Intrest4307
Strike
27
27
Last Price0.01Dec 16, 2025
Change
-0%
Bid0.01
Ask0.03
volume0
Intrest2502
Last Price2.31Dec 16, 2025
Change
-0%
Bid2.23
Ask2.44
volume0
Intrest12040
Strike
27.5
27.5
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest5951
Last Price1.79Dec 16, 2025
Change
-0%
Bid1.64
Ask2.36
volume0
Intrest2796
Strike
28
28
Last Price0.04Dec 16, 2025
Change
-0%
Bid0.03
Ask0.29
volume0
Intrest234
Last Price1.33Dec 16, 2025
Change
-0%
Bid0.98
Ask1.48
volume0
Intrest4282
Strike
28.5
28.5
Last Price0.07Dec 16, 2025
Change
-0%
Bid0.05
Ask0.11
volume0
Intrest47
Last Price0.92Dec 16, 2025
Change
-0%
Bid0.75
Ask1
volume0
Intrest5276
Strike
29
29
Last Price0.16Dec 16, 2025
Change
-0%
Bid0.13
Ask0.16
volume0
Intrest213
Last Price0.53Dec 16, 2025
Change
-0%
Bid0.53
Ask0.57
volume0
Intrest1996
Strike
29.5
29.5
Last Price0.29Dec 16, 2025
Change
-0%
Bid0.25
Ask0.31
volume0
Intrest347
Last Price0.31Dec 16, 2025
Change
-0%
Bid0.29
Ask0.33
volume0
Intrest12307
Strike
30
30
Last Price0.5Dec 16, 2025
Change
-0%
Bid0.49
Ask0.57
volume0
Intrest342
Last Price0.2Dec 16, 2025
Change
-0%
Bid0.12
Ask0.19
volume0
Intrest1004
Strike
30.5
30.5
Last Price1.23Dec 16, 2025
Change
-0%
Bid0.84
Ask0.93
volume0
Intrest2
Last Price0.09Dec 16, 2025
Change
-0%
Bid0.05
Ask0.12
volume0
Intrest133
Strike
31
31
Last Price-
Change
-
Bid0.85
Ask2.07
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
-0%
Bid0.02
Ask0.45
volume0
Intrest217
Strike
31.5
31.5
Last Price2.4Dec 16, 2025
Change
-0%
Bid1.24
Ask2.61
volume0
Intrest1
Last Price0.03Dec 16, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest21
Strike
32
32
Last Price3.3Dec 16, 2025
Change
-0%
Bid1.05
Ask3.85
volume0
Intrest2
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest5617
Strike
32.5
32.5
Last Price5.62Nov 25, 2025
Change
-0%
Bid0.87
Ask4.8
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest12
Strike
33
33
Last Price-
Change
-
Bid2.05
Ask4.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid3.25
Ask5.45
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest2494
Strike
35
35
Last Price7.5Dec 04, 2025
Change
-0%
Bid3.7
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid5.25
Ask8.3
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest6
Strike
37
37
Last Price8.46Dec 16, 2025
Change
-0%
Bid5.35
Ask9.3
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest45
Strike
37.5
37.5
Last Price8.91Dec 16, 2025
Change
-0%
Bid7.45
Ask9.25
volume0
Intrest1
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.17
volume0
Intrest27
Strike
40
40
Last Price12.42Dec 15, 2025
Change
-0%
Bid8.9
Ask11.95
volume0
Intrest0
Last Price0.07Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3
Strike
42.5
42.5
Last Price14.85Dec 15, 2025
Change
-0%
Bid11.25
Ask14.45
volume0
Intrest0
Last Price0.01Nov 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Strike
45
45
Last Price-
Change
-
Bid13.75
Ask17.15
volume0
Intrest0