$36.58
0.270.74%
近くで: -
$36.58
0.00090.00%
時間外: Jan 17, 7:47 PM EDT
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
-
Bid9.9
Ask13.5
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price-
Change
-
Bid9.15
Ask9.8
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price-
Change
-
Bid7.9
Ask9.3
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price8.65Jan 08, 2025
Change
00%
Bid8.3
Ask10.95
volume0
Intrest1
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price-
Change
-
Bid7.85
Ask9.05
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Last Price-
Change
-
Bid6.4
Ask8.7
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Last Price-
Change
-
Bid6.75
Ask9
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price6.5Jan 10, 2025
Change
00%
Bid6.35
Ask6.8
volume0
Intrest2
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price5.75Jan 14, 2025
Change
00%
Bid5.9
Ask6.3
volume0
Intrest2
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Last Price-
Change
-
Bid5.35
Ask7.15
volume0
Intrest0
Strike
31
31
Last Price0.05Dec 30, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Last Price-
Change
-
Bid4.65
Ask5.2
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid3.05
Ask5.75
volume0
Intrest0
Strike
32
32
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest62
Last Price-
Change
-
Bid2.57
Ask5.25
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price6.85Dec 10, 2024
Change
00%
Bid2.07
Ask4.7
volume0
Intrest0
Strike
33
33
Last Price0.08Dec 30, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price-
Change
-
Bid1.56
Ask4.3
volume0
Intrest0
Strike
33.5
33.5
Last Price0.05Jan 13, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest2
Last Price3.25Jan 07, 2025
Change
00%
Bid1.02
Ask2.87
volume0
Intrest0
Strike
34
34
Last Price0.08Jan 08, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest12
Last Price-
Change
-
Bid0.78
Ask2.42
volume0
Intrest0
Strike
34.5
34.5
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest17
Last Price1.6Jan 15, 2025
Change
00%
Bid1.04
Ask2.69
volume0
Intrest106
Strike
35
35
Last Price0.03Jan 17, 2025
Change
0.0125%
Bid0.01
Ask0.57
volume4
Intrest172
Last Price1.25Jan 17, 2025
Change
0.1614.68%
Bid-
Ask2.87
volume1
Intrest12
Strike
35.5
35.5
Last Price0.06Jan 17, 2025
Change
0.0960%
Bid0.06
Ask0.27
volume4303
Intrest212
Last Price0.68Jan 17, 2025
Change
0.045.56%
Bid0.49
Ask1
volume37
Intrest610
Strike
36
36
Last Price0.11Jan 17, 2025
Change
0.0842.11%
Bid0.12
Ask0.15
volume446
Intrest693
Last Price0.42Jan 17, 2025
Change
0.036.67%
Bid0.27
Ask0.52
volume159
Intrest63
Strike
36.5
36.5
Last Price0.28Jan 17, 2025
Change
0.1230%
Bid0.11
Ask0.52
volume76
Intrest75
Last Price0.18Jan 17, 2025
Change
00%
Bid0.11
Ask0.25
volume980
Intrest172
Strike
37
37
Last Price0.55Jan 17, 2025
Change
0.1217.91%
Bid0.4
Ask0.85
volume36
Intrest117
Last Price0.06Jan 17, 2025
Change
0.0225%
Bid0.06
Ask0.08
volume203
Intrest274
Strike
37.5
37.5
Last Price0.99Jan 17, 2025
Change
0.989800%
Bid0.76
Ask2.57
volume4
Intrest5
Last Price0.02Jan 17, 2025
Change
0.0250%
Bid0.01
Ask0.03
volume58
Intrest830
Strike
38
38
Last Price1.55Jan 16, 2025
Change
00%
Bid0.92
Ask2.18
volume0
Intrest143
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest89
Strike
38.5
38.5
Last Price1.02Jan 06, 2025
Change
00%
Bid1.3
Ask2.24
volume0
Intrest0
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest160
Strike
39
39
Last Price2.7Jan 14, 2025
Change
00%
Bid0.53
Ask2.85
volume0
Intrest6
Last Price0.15Jan 06, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest40
Strike
39.5
39.5
Last Price-
Change
-
Bid1.16
Ask4.05
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest1062
Strike
40
40
Last Price3.32Jan 10, 2025
Change
00%
Bid1.7
Ask5
volume0
Intrest7
Last Price0.04Jan 07, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest1
Strike
40.5
40.5
Last Price-
Change
-
Bid3.55
Ask5
volume0
Intrest0
Last Price0.04Jan 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest88
Strike
41
41
Last Price3.75Jan 06, 2025
Change
00%
Bid2.81
Ask6.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid3.85
Ask6.75
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest112
Strike
42
42
Last Price4.3Dec 27, 2024
Change
00%
Bid3.3
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Strike
42.5
42.5
Last Price-
Change
-
Bid5.85
Ask6.75
volume0
Intrest0
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest75
Strike
43
43
Last Price5.1Jan 06, 2025
Change
00%
Bid6.3
Ask6.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid6.85
Ask7.9
volume0
Intrest0
Last Price0.06Jan 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2880
Strike
44
44
Last Price-
Change
-
Bid7.15
Ask7.65
volume0
Intrest0
Last Price0.07Jan 06, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest58
Strike
45
45
Last Price-
Change
-
Bid7.95
Ask9.6
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0787.5%
Bid-
Ask0.43
volume70
Intrest6
Strike
46
46
Last Price-
Change
-
Bid9.2
Ask11.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
47
47
Last Price9Dec 20, 2024
Change
00%
Bid8.45
Ask11.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid9.9
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.8
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid10.65
Ask13.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid13.1
Ask15.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Strike
51
51
Last Price13.35Dec 27, 2024
Change
00%
Bid13.85
Ask15.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid14.9
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid18.15
Ask19.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid22.95
Ask24.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved