Comments
Loading...
Comcast (NASDAQ:CMCSA) 株価情報, オプションチェーン
オプションチェーンは、Comcastの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Comcastの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid9.85
Ask13.7
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid9.5
Ask13.05
volume0
Intrest0
Strike
25.5
25.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid9.1
Ask12.4
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid8.7
Ask12
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid8
Ask11.6
volume0
Intrest0
Strike
27
27
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid9.05
Ask9.7
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid8
Ask9.25
volume0
Intrest0
Strike
28
28
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Last Price-
Change
-
Bid7
Ask8.4
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid7.1
Ask7.75
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid6.4
Ask7.95
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price7.11Mar 28, 2025
Change
00%
Bid5.9
Ask6.9
volume0
Intrest1
Strike
30
30
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest5
Last Price-
Change
-
Bid4.55
Ask7.85
volume0
Intrest0
Strike
30.5
30.5
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest300
Last Price6.55Mar 26, 2025
Change
00%
Bid4.2
Ask7.3
volume0
Intrest1
Strike
31
31
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest132
Last Price-
Change
-
Bid4.8
Ask5.3
volume0
Intrest0
Strike
31.5
31.5
Last Price0.03Mar 28, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest179
Last Price3.9Mar 18, 2025
Change
00%
Bid2.88
Ask5.95
volume0
Intrest3
Strike
32
32
Last Price0.05Mar 28, 2025
Change
00%
Bid0.01
Ask0.3
volume0
Intrest42
Last Price-
Change
-
Bid2.92
Ask6
volume0
Intrest0
Strike
32.5
32.5
Last Price0.05Mar 28, 2025
Change
00%
Bid0.01
Ask2.15
volume0
Intrest10
Last Price3.87Mar 28, 2025
Change
00%
Bid2.45
Ask3.75
volume0
Intrest7
Strike
33
33
Last Price0.05Mar 28, 2025
Change
00%
Bid0.03
Ask0.21
volume0
Intrest162
Last Price-
Change
-
Bid1.62
Ask3.3
volume0
Intrest0
Strike
33.5
33.5
Last Price0.08Mar 20, 2025
Change
00%
Bid0.02
Ask1.87
volume0
Intrest30
Last Price2.85Mar 28, 2025
Change
00%
Bid1.33
Ask2.77
volume0
Intrest19
Strike
34
34
Last Price0.07Mar 28, 2025
Change
00%
Bid0.04
Ask0.17
volume0
Intrest94
Last Price2.54Mar 28, 2025
Change
00%
Bid0.55
Ask2.93
volume0
Intrest3
Strike
34.5
34.5
Last Price0.06Mar 28, 2025
Change
00%
Bid0.04
Ask2.04
volume0
Intrest68
Last Price1.9Mar 25, 2025
Change
00%
Bid1.5
Ask2.63
volume0
Intrest59
Strike
35
35
Last Price0.13Mar 28, 2025
Change
00%
Bid0.11
Ask0.15
volume0
Intrest5511
Last Price1.88Mar 26, 2025
Change
00%
Bid0.93
Ask2.36
volume0
Intrest12
Strike
35.5
35.5
Last Price0.2Mar 28, 2025
Change
00%
Bid0.04
Ask0.23
volume0
Intrest80
Last Price0.81Mar 28, 2025
Change
00%
Bid0.75
Ask0.96
volume0
Intrest270
Strike
36
36
Last Price0.33Mar 28, 2025
Change
00%
Bid0.1
Ask0.38
volume0
Intrest249
Last Price0.5Mar 28, 2025
Change
00%
Bid0.43
Ask0.65
volume0
Intrest165
Strike
36.5
36.5
Last Price0.58Mar 28, 2025
Change
00%
Bid0.38
Ask0.72
volume0
Intrest38
Last Price0.24Mar 28, 2025
Change
00%
Bid0.21
Ask0.27
volume0
Intrest514
Strike
37
37
Last Price0.8Mar 28, 2025
Change
00%
Bid0.85
Ask2.38
volume0
Intrest175
Last Price0.12Mar 28, 2025
Change
00%
Bid0.09
Ask0.15
volume0
Intrest482
Strike
37.5
37.5
Last Price1.02Mar 28, 2025
Change
00%
Bid0.34
Ask2.31
volume0
Intrest18
Last Price0.06Mar 28, 2025
Change
00%
Bid0.05
Ask0.64
volume0
Intrest2121
Strike
38
38
Last Price1.16Mar 27, 2025
Change
00%
Bid0.36
Ask2.8
volume0
Intrest6
Last Price0.03Mar 28, 2025
Change
00%
Bid0.02
Ask0.08
volume0
Intrest19
Strike
38.5
38.5
Last Price-
Change
-
Bid1.15
Ask2.86
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask1.64
volume0
Intrest462
Strike
39
39
Last Price2.93Feb 21, 2025
Change
00%
Bid0.82
Ask2.97
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
39.5
39.5
Last Price2Mar 27, 2025
Change
00%
Bid1.34
Ask4.35
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest166
Strike
40
40
Last Price-
Change
-
Bid1.87
Ask3.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.97
volume0
Intrest0
Strike
40.5
40.5
Last Price4.8Mar 25, 2025
Change
00%
Bid2.35
Ask4.3
volume0
Intrest1
Last Price0.11Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
41
41
Last Price5.65Mar 17, 2025
Change
00%
Bid2.85
Ask4.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
41.5
41.5
Last Price5.09Mar 25, 2025
Change
00%
Bid4.35
Ask7.35
volume0
Intrest1
Last Price0.06Mar 10, 2025
Change
00%
Bid-
Ask1.22
volume0
Intrest101
Strike
42
42
Last Price-
Change
-
Bid4.75
Ask5.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.14
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid6.1
Ask8.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid5.85
Ask6.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid7.15
Ask9.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
45
45
Last Price9.25Mar 25, 2025
Change
00%
Bid8.45
Ask10.75
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid9.2
Ask10.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid9.8
Ask11.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid12.65
Ask13.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved