$35.44
-0.55-1.53%
In chiusura: -
$35.43
-0.01000-0.03%
After hour: 6:49 PM EDT
Comments
Loading...
Comcast (NASDAQ:CMCSA) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Comcast a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per 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 Price11.5Jul 01, 2025
Change
00%
Bid10.95
Ask11.15
volume0
Intrest0
Strike
25
25
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price10.95Jul 01, 2025
Change
00%
Bid10.4
Ask10.65
volume0
Intrest0
Strike
25.5
25.5
Last Price0.21Jul 02, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest2
Last Price10.5Jul 01, 2025
Change
00%
Bid9.9
Ask10.1
volume0
Intrest0
Strike
26
26
Last Price0.03Jun 26, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Last Price-
Change
-
Bid9.4
Ask9.6
volume0
Intrest0
Strike
26.5
26.5
Last Price0.09Jul 02, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Last Price-
Change
-
Bid8.9
Ask9.15
volume0
Intrest0
Strike
27
27
Last Price0.11Jul 02, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest1
Last Price-
Change
-
Bid8.4
Ask8.65
volume0
Intrest0
Strike
27.5
27.5
Last Price0.11Jul 01, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest0
Last Price-
Change
-
Bid7.95
Ask8.1
volume0
Intrest0
Strike
28
28
Last Price0.39Jun 09, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest41
Last Price-
Change
-
Bid7.4
Ask7.6
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price-
Change
-
Bid6.65
Ask7.2
volume0
Intrest0
Strike
29
29
Last Price0.04Jun 10, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest41
Last Price-
Change
-
Bid6.4
Ask6.65
volume0
Intrest0
Strike
29.5
29.5
Last Price0.02Jul 02, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest1
Last Price6.68Jul 01, 2025
Change
00%
Bid5.95
Ask6.15
volume0
Intrest0
Strike
30
30
Last Price0.2Jul 02, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest20
Last Price-
Change
-
Bid5.4
Ask5.6
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price3.7Jun 20, 2025
Change
00%
Bid4.95
Ask5.1
volume0
Intrest0
Strike
31
31
Last Price0.02Jul 01, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest36
Last Price-
Change
-
Bid4.4
Ask4.65
volume0
Intrest0
Strike
31.5
31.5
Last Price0.09Jul 03, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest2
Last Price4.4Jul 01, 2025
Change
00%
Bid3.9
Ask4.1
volume0
Intrest0
Strike
32
32
Last Price0.11Jul 03, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest44
Last Price3.4Jul 02, 2025
Change
00%
Bid3.45
Ask3.65
volume0
Intrest1
Strike
32.5
32.5
Last Price0.04Jul 03, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest7
Last Price3.35Jul 01, 2025
Change
00%
Bid2.8
Ask3.1
volume0
Intrest0
Strike
33
33
Last Price0.06Jul 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest129
Last Price-
Change
-
Bid2.3
Ask2.65
volume0
Intrest0
Strike
33.5
33.5
Last Price0.05Jul 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8130
Last Price2.18Jul 01, 2025
Change
00%
Bid1.92
Ask2.15
volume0
Intrest0
Strike
34
34
Last Price0.23Jul 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest474
Last Price1.92Jul 01, 2025
Change
00%
Bid1.27
Ask1.62
volume0
Intrest0
Strike
34.5
34.5
Last Price0.02Jul 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest100
Last Price0.99Jul 03, 2025
Change
00%
Bid0.81
Ask1.1
volume0
Intrest107
Strike
35
35
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest216
Last Price0.6Jul 03, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest117
Strike
35.5
35.5
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest91
Last Price0.12Jul 03, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest251
Strike
36
36
Last Price0.1Jul 03, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest82
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest415
Strike
36.5
36.5
Last Price0.72Jul 02, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest61
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest636
Strike
37
37
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
37.5
37.5
Last Price-
Change
-
Bid1.35
Ask1.6
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest35
Strike
38
38
Last Price3Jun 30, 2025
Change
00%
Bid1.83
Ask2.1
volume0
Intrest1
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
38.5
38.5
Last Price-
Change
-
Bid2.32
Ask2.56
volume0
Intrest0
Last Price0.02Jul 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest50
Strike
39
39
Last Price4.4Jun 26, 2025
Change
00%
Bid2.83
Ask3.05
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid3.35
Ask3.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid3.85
Ask4.05
volume0
Intrest0
Last Price0.22Jul 02, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Strike
41
41
Last Price-
Change
-
Bid4.9
Ask5.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
42
42
Last Price6.1Jul 02, 2025
Change
00%
Bid5.9
Ask6.1
volume0
Intrest0
Last Price0.22Jul 02, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest1
Strike
43
43
Last Price-
Change
-
Bid6.85
Ask7.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid7.85
Ask8.1
volume0
Intrest0
Last Price0.22Jul 02, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid8.9
Ask9.05
volume0
Intrest0
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
50
50
Last Price-
Change
-
Bid13.9
Ask14.1
volume0
Intrest0