$38.31
0.090.24%
프리마켓: Dec 20, 7:54 PM EDT
Comments
Loading...
Comcast (NASDAQ:CMCSA) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Comcast의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Comcast에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid11.05
Ask15.45
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask2.02
volume0
Intrest0
Last Price-
Change
-
Bid9.4
Ask13.75
volume0
Intrest0
Strike
26.5
26.5
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid8.7
Ask13.4
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid8
Ask12.5
volume0
Intrest0
Strike
27.5
27.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid8.05
Ask12.05
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid7.3
Ask12
volume0
Intrest0
Strike
28.5
28.5
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid6.6
Ask11.4
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask2.42
volume0
Intrest0
Last Price-
Change
-
Bid6.85
Ask11
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask2.03
volume0
Intrest0
Last Price-
Change
-
Bid6.1
Ask10.5
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid5.8
Ask8.9
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid4.5
Ask8.45
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask2.68
volume0
Intrest0
Last Price-
Change
-
Bid5.3
Ask7.85
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price-
Change
-
Bid4.45
Ask8.5
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid5.2
Ask5.95
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Last Price-
Change
-
Bid4.4
Ask7.5
volume0
Intrest0
Strike
33
33
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest20
Last Price-
Change
-
Bid4.6
Ask5.85
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid1.88
Ask6
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask1.84
volume0
Intrest0
Last Price-
Change
-
Bid1.5
Ask5
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask2.53
volume0
Intrest0
Last Price-
Change
-
Bid1
Ask4.4
volume0
Intrest0
Strike
35
35
Last Price0.1Dec 10, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Last Price2.73Dec 20, 2024
Change
00%
Bid0.94
Ask3.4
volume0
Intrest41
Strike
35.5
35.5
Last Price0.08Dec 19, 2024
Change
00%
Bid-
Ask2.14
volume0
Intrest2
Last Price3.1Dec 10, 2024
Change
00%
Bid0.1
Ask4.95
volume0
Intrest1
Strike
36
36
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest35
Last Price-
Change
-
Bid1.34
Ask3.15
volume0
Intrest0
Strike
36.5
36.5
Last Price0.05Dec 20, 2024
Change
00%
Bid0.02
Ask0.05
volume0
Intrest196
Last Price1.22Dec 20, 2024
Change
00%
Bid0.82
Ask4.05
volume0
Intrest8
Strike
37
37
Last Price0.09Dec 20, 2024
Change
00%
Bid0.04
Ask0.2
volume0
Intrest135
Last Price0.82Dec 20, 2024
Change
00%
Bid0.75
Ask1.72
volume0
Intrest10
Strike
37.5
37.5
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest99
Last Price0.48Dec 20, 2024
Change
00%
Bid-
Ask0.57
volume0
Intrest153
Strike
38
38
Last Price0.34Dec 20, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest42
Last Price0.26Dec 20, 2024
Change
00%
Bid0.2
Ask0.3
volume0
Intrest54
Strike
38.5
38.5
Last Price1.06Dec 20, 2024
Change
00%
Bid0.06
Ask0.73
volume0
Intrest26
Last Price0.11Dec 20, 2024
Change
00%
Bid0.05
Ask0.16
volume0
Intrest137
Strike
39
39
Last Price0.94Dec 20, 2024
Change
00%
Bid0.77
Ask0.9
volume0
Intrest135
Last Price0.04Dec 20, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest255
Strike
39.5
39.5
Last Price1.64Dec 20, 2024
Change
00%
Bid0.11
Ask2.5
volume0
Intrest165
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest436
Strike
40
40
Last Price2.57Dec 19, 2024
Change
00%
Bid0.55
Ask3.75
volume0
Intrest47
Last Price0.02Dec 19, 2024
Change
00%
Bid-
Ask1.25
volume0
Intrest331
Strike
40.5
40.5
Last Price1.84Dec 17, 2024
Change
00%
Bid0.55
Ask5
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest69
Strike
41
41
Last Price1.37Dec 13, 2024
Change
00%
Bid0.5
Ask5
volume0
Intrest74
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest119
Strike
41.5
41.5
Last Price-
Change
-
Bid1
Ask3.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest201
Strike
42
42
Last Price4.1Dec 19, 2024
Change
00%
Bid1.87
Ask3.9
volume0
Intrest29
Last Price0.07Dec 13, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
42.5
42.5
Last Price2.54Dec 13, 2024
Change
00%
Bid2
Ask5.7
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest146
Strike
43
43
Last Price3.6Dec 10, 2024
Change
00%
Bid2.75
Ask5.4
volume0
Intrest42
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid3.65
Ask6.4
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest172
Strike
44
44
Last Price4.32Dec 11, 2024
Change
00%
Bid5.05
Ask7.9
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask2.33
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid4
Ask7.9
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2711
Strike
45
45
Last Price2.31Nov 18, 2024
Change
00%
Bid5
Ask9.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid5.7
Ask7.5
volume0
Intrest0
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.47
volume0
Intrest171
Strike
46
46
Last Price-
Change
-
Bid7.15
Ask7.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid6.95
Ask11
volume0
Intrest0
Last Price0.06Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
47
47
Last Price-
Change
-
Bid8.5
Ask9.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid7
Ask10.8
volume0
Intrest0
Last Price0.03Dec 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
48
48
Last Price7.95Dec 12, 2024
Change
00%
Bid8.15
Ask12
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.8
volume0
Intrest0
Strike
48.5
48.5
Last Price7.3Dec 09, 2024
Change
00%
Bid8
Ask12.15
volume0
Intrest0
Last Price0.02Dec 02, 2024
Change
00%
Bid-
Ask2.1
volume0
Intrest1
Strike
49
49
Last Price5.8Nov 14, 2024
Change
00%
Bid8.5
Ask13.1
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid9
Ask13.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.24
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid9.5
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Strike
51
51
Last Price10.75Dec 12, 2024
Change
00%
Bid11.55
Ask13.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.09
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid11.5
Ask15.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Strike
53
53
Last Price11.7Dec 09, 2024
Change
00%
Bid13.25
Ask17.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.24
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid14.35
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.03
volume0
Intrest0
Strike
55
55
Last Price12.8Dec 09, 2024
Change
00%
Bid16
Ask19.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid20.25
Ask23.05
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved