$33.97
0.401.19%
In chiusura: -
$34.02
0.050.15%
After hour: Aug 29, 7:40 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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price-
Change
-
Bid11
Ask12.85
volume0
Intrest0
Strike
22
22
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest1
Last Price-
Change
-
Bid10.05
Ask12.75
volume0
Intrest0
Strike
23
23
Last Price0.17Aug 29, 2025
Change
0.15750%
Bid-
Ask0.53
volume1
Intrest10
Last Price-
Change
-
Bid9.05
Ask10.85
volume0
Intrest0
Strike
24
24
Last Price0.27Aug 26, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid8.1
Ask9.75
volume0
Intrest0
Strike
25
25
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.86
volume0
Intrest0
Last Price-
Change
-
Bid6.9
Ask8.7
volume0
Intrest0
Strike
26
26
Last Price0.03Aug 28, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest6
Last Price-
Change
-
Bid4.85
Ask7.65
volume0
Intrest0
Strike
27
27
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest9
Last Price-
Change
-
Bid5.65
Ask7.4
volume0
Intrest0
Strike
27.5
27.5
Last Price0.25Aug 28, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest2
Last Price-
Change
-
Bid5.05
Ask6.8
volume0
Intrest0
Strike
28
28
Last Price0.25Aug 28, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest11
Last Price-
Change
-
Bid4.45
Ask6.2
volume0
Intrest0
Strike
28.5
28.5
Last Price0.24Aug 27, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest2
Last Price4.65Aug 19, 2025
Change
-0%
Bid4.9
Ask5.8
volume0
Intrest1
Strike
29
29
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7594
Last Price-
Change
-
Bid2.94
Ask5.15
volume0
Intrest0
Strike
29.5
29.5
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest37
Last Price3.8Aug 29, 2025
Change
0.257.04%
Bid3.85
Ask4
volume3
Intrest7
Strike
30
30
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest3149
Last Price3.05Aug 18, 2025
Change
-0%
Bid3.3
Ask4.25
volume0
Intrest10
Strike
30.5
30.5
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask0.42
volume0
Intrest6021
Last Price2.83Aug 29, 2025
Change
0.227.21%
Bid2.9
Ask3
volume1
Intrest62
Strike
31
31
Last Price0.01Aug 29, 2025
Change
0.0480%
Bid-
Ask0.79
volume1
Intrest181
Last Price1.91Aug 28, 2025
Change
-0%
Bid2.39
Ask2.5
volume0
Intrest16
Strike
31.5
31.5
Last Price0.01Aug 29, 2025
Change
0.0480%
Bid-
Ask0.02
volume2
Intrest59
Last Price1.79Aug 29, 2025
Change
0.2616.99%
Bid1.79
Ask2.14
volume51
Intrest173
Strike
32
32
Last Price0.01Aug 29, 2025
Change
0.0375%
Bid-
Ask1.02
volume34
Intrest414
Last Price1.32Aug 29, 2025
Change
0.2928.16%
Bid1.38
Ask1.5
volume184
Intrest192
Strike
32.5
32.5
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.96
volume21
Intrest129
Last Price0.9Aug 29, 2025
Change
0.2947.54%
Bid0.76
Ask1
volume265
Intrest323
Strike
33
33
Last Price0.01Aug 29, 2025
Change
0.0480%
Bid-
Ask0.02
volume43
Intrest377
Last Price0.44Aug 29, 2025
Change
0.26144.44%
Bid0.28
Ask0.53
volume239
Intrest479
Strike
33.5
33.5
Last Price0.01Aug 29, 2025
Change
0.1694.12%
Bid-
Ask0.43
volume52
Intrest389
Last Price0.01Aug 29, 2025
Change
0.0375%
Bid-
Ask0.01
volume754
Intrest3906
Strike
34
34
Last Price0.04Aug 29, 2025
Change
0.4191.11%
Bid-
Ask0.06
volume85
Intrest275
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume48
Intrest930
Strike
34.5
34.5
Last Price0.67Aug 29, 2025
Change
0.542.74%
Bid-
Ask0.56
volume4
Intrest9
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume12
Intrest5858
Strike
35
35
Last Price1.62Aug 28, 2025
Change
-0%
Bid0.91
Ask1.05
volume0
Intrest30
Last Price0.01Aug 29, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest122
Strike
35.5
35.5
Last Price-
Change
-
Bid1.5
Ask1.67
volume0
Intrest0
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest435
Strike
36
36
Last Price2.3Aug 26, 2025
Change
-0%
Bid1.81
Ask2.18
volume0
Intrest2
Last Price0.04Aug 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest41
Strike
36.5
36.5
Last Price-
Change
-
Bid2.35
Ask2.69
volume0
Intrest0
Last Price0.16Aug 29, 2025
Change
0.151500%
Bid-
Ask0.81
volume1
Intrest126
Strike
37
37
Last Price-
Change
-
Bid2.87
Ask3.1
volume0
Intrest0
Last Price0.01Aug 29, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest3
Strike
37.5
37.5
Last Price-
Change
-
Bid3.35
Ask3.65
volume0
Intrest0
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest26
Strike
38
38
Last Price-
Change
-
Bid3.85
Ask4.1
volume0
Intrest0
Last Price0.3Aug 29, 2025
Change
-
Bid-
Ask0.6
volume1
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid4.45
Ask4.6
volume0
Intrest0
Last Price0.22Aug 29, 2025
Change
0.21000%
Bid-
Ask0.42
volume1
Intrest43
Strike
39
39
Last Price-
Change
-
Bid4.05
Ask5.1
volume0
Intrest0
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest51
Strike
40
40
Last Price-
Change
-
Bid5
Ask6.1
volume0
Intrest0
Last Price0.24Aug 25, 2025
Change
-0%
Bid-
Ask0.72
volume0
Intrest1
Strike
41
41
Last Price-
Change
-
Bid6.8
Ask7.95
volume0
Intrest0
Last Price0.24Aug 25, 2025
Change
-0%
Bid-
Ask0.72
volume0
Intrest1
Strike
42
42
Last Price-
Change
-
Bid7.8
Ask9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
43
43
Last Price-
Change
-
Bid8.1
Ask11
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid9.15
Ask11
volume0
Intrest0
Last Price0.2Aug 27, 2025
Change
-0%
Bid-
Ask0.52
volume0
Intrest1
Strike
45
45
Last Price-
Change
-
Bid10.1
Ask12.85
volume0
Intrest0
Last Price0.01Aug 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Strike
46
46
Last Price-
Change
-
Bid11.05
Ask13.05
volume0
Intrest0