$29.73
1.525.39%
가까이에: Dec 16, 4:00 PM EST
$29.75
0.02010.07%
시간외: 6:20 PM EST
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 Price12.55Dec 12, 2025
Change
-0%
Bid13.05
Ask16.55
volume0
Intrest1
Strike
15
15
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid10.85
Ask14.2
volume0
Intrest0
Strike
17
17
Last Price0.04Dec 10, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest2
Last Price10.05Dec 12, 2025
Change
-0%
Bid10.2
Ask14.15
volume0
Intrest5
Strike
17.5
17.5
Last Price0.1Dec 09, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest2
Last Price11.09Dec 16, 2025
Change
1.5416.13%
Bid9.7
Ask13.65
volume2
Intrest1
Strike
18
18
Last Price0.09Dec 15, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest2
Last Price10.1Dec 16, 2025
Change
1.5518.13%
Bid8.7
Ask12.5
volume2
Intrest1
Strike
19
19
Last Price0.09Dec 16, 2025
Change
0.0110%
Bid-
Ask0.27
volume1
Intrest2
Last Price8.63Dec 16, 2025
Change
0.9312.08%
Bid8.05
Ask11.55
volume1
Intrest7
Strike
20
20
Last Price0.01Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest7
Last Price7.72Dec 16, 2025
Change
0.68.43%
Bid7.5
Ask10.05
volume1
Intrest5
Strike
21
21
Last Price0.01Dec 16, 2025
Change
0.0990%
Bid-
Ask0.01
volume21
Intrest1
Last Price7.42Dec 16, 2025
Change
0.6910.25%
Bid7.05
Ask9.1
volume1
Intrest4
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price5.9Dec 15, 2025
Change
-0%
Bid6.9
Ask8.75
volume0
Intrest17
Strike
22
22
Last Price0.03Dec 03, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest2
Last Price6.9Dec 16, 2025
Change
1.8536.63%
Bid6.45
Ask7.45
volume3
Intrest227
Strike
22.5
22.5
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.43
volume0
Intrest279
Last Price4.55Dec 12, 2025
Change
-0%
Bid4.7
Ask8.4
volume0
Intrest1
Strike
23
23
Last Price0.09Nov 24, 2025
Change
-0%
Bid-
Ask0.49
volume0
Intrest5
Last Price-
Change
-
Bid4.2
Ask7.95
volume0
Intrest0
Strike
23.5
23.5
Last Price0.03Dec 10, 2025
Change
-0%
Bid-
Ask0.69
volume0
Intrest12
Last Price-
Change
-
Bid4.05
Ask7.15
volume0
Intrest0
Strike
24
24
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest60
Last Price-
Change
-
Bid3.55
Ask6.5
volume0
Intrest0
Strike
24.5
24.5
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest18
Last Price4.49Dec 16, 2025
Change
1.2438.15%
Bid4.05
Ask5.05
volume52
Intrest397
Strike
25
25
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume48
Intrest14245
Last Price3.99Dec 16, 2025
Change
2.45159.09%
Bid3.55
Ask5.85
volume8
Intrest25
Strike
25.5
25.5
Last Price0.02Dec 16, 2025
Change
0.01100%
Bid-
Ask0.01
volume38
Intrest999
Last Price3.25Dec 16, 2025
Change
1.1957.77%
Bid3.05
Ask5.4
volume3
Intrest57
Strike
26
26
Last Price0.01Dec 16, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume154
Intrest1575
Last Price2.95Dec 16, 2025
Change
1.9180.95%
Bid3.15
Ask3.45
volume34
Intrest511
Strike
26.5
26.5
Last Price0.02Dec 16, 2025
Change
0.0250%
Bid-
Ask0.02
volume719
Intrest1992
Last Price2.45Dec 16, 2025
Change
0.958.06%
Bid2.33
Ask4.2
volume937
Intrest4350
Strike
27
27
Last Price0.01Dec 16, 2025
Change
0.0583.33%
Bid0.01
Ask0.03
volume128
Intrest2499
Last Price2.31Dec 16, 2025
Change
1.42159.55%
Bid2.23
Ask2.44
volume536
Intrest12307
Strike
27.5
27.5
Last Price0.01Dec 16, 2025
Change
0.190.91%
Bid-
Ask0.04
volume907
Intrest6417
Last Price1.79Dec 16, 2025
Change
1.28250.98%
Bid1.64
Ask2.36
volume492
Intrest2983
Strike
28
28
Last Price0.04Dec 16, 2025
Change
0.2385.19%
Bid0.03
Ask0.29
volume128
Intrest180
Last Price1.33Dec 16, 2025
Change
1.08432%
Bid0.98
Ask1.48
volume7079
Intrest4279
Strike
28.5
28.5
Last Price0.07Dec 16, 2025
Change
0.4285.71%
Bid0.05
Ask0.11
volume73
Intrest41
Last Price0.92Dec 16, 2025
Change
0.8666.67%
Bid0.75
Ask1
volume7972
Intrest5856
Strike
29
29
Last Price0.16Dec 16, 2025
Change
0.7281.82%
Bid0.13
Ask0.16
volume239
Intrest21
Last Price0.53Dec 16, 2025
Change
0.48960%
Bid0.53
Ask0.57
volume4233
Intrest474
Strike
29.5
29.5
Last Price0.29Dec 16, 2025
Change
1.1980.41%
Bid0.25
Ask0.31
volume389
Intrest26
Last Price0.31Dec 16, 2025
Change
0.291450%
Bid0.29
Ask0.33
volume12628
Intrest17513
Strike
30
30
Last Price0.5Dec 16, 2025
Change
1.372.22%
Bid0.49
Ask0.57
volume173
Intrest280
Last Price0.2Dec 16, 2025
Change
0.191900%
Bid0.12
Ask0.19
volume1339
Intrest80
Strike
30.5
30.5
Last Price1.23Dec 16, 2025
Change
-
Bid0.84
Ask0.93
volume2
Intrest0
Last Price0.09Dec 16, 2025
Change
0.08800%
Bid0.05
Ask0.12
volume154
Intrest24
Strike
31
31
Last Price-
Change
-
Bid0.85
Ask2.07
volume0
Intrest0
Last Price0.05Dec 16, 2025
Change
-
Bid0.02
Ask0.45
volume219
Intrest0
Strike
31.5
31.5
Last Price2.4Dec 16, 2025
Change
-
Bid1.24
Ask2.61
volume2
Intrest0
Last Price0.03Dec 16, 2025
Change
0.0125%
Bid-
Ask0.1
volume1
Intrest20
Strike
32
32
Last Price3.3Dec 16, 2025
Change
1.8936.42%
Bid1.05
Ask3.85
volume2
Intrest0
Last Price0.02Dec 16, 2025
Change
0.01100%
Bid-
Ask0.05
volume2461
Intrest6446
Strike
32.5
32.5
Last Price5.62Nov 25, 2025
Change
-0%
Bid0.87
Ask4.8
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-
Bid-
Ask0.02
volume12
Intrest0
Strike
33
33
Last Price-
Change
-
Bid2.05
Ask4.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid3.25
Ask5.45
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume16
Intrest2508
Strike
35
35
Last Price7.5Dec 04, 2025
Change
-0%
Bid3.7
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid5.25
Ask8.3
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-
Bid-
Ask0.01
volume6
Intrest0
Strike
37
37
Last Price8.46Dec 16, 2025
Change
-
Bid5.35
Ask9.3
volume1
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume12
Intrest33
Strike
37.5
37.5
Last Price8.91Dec 16, 2025
Change
-
Bid7.45
Ask9.25
volume1
Intrest0
Last Price0.02Dec 16, 2025
Change
0.01100%
Bid-
Ask0.17
volume20
Intrest7
Strike
40
40
Last Price12.42Dec 15, 2025
Change
-0%
Bid8.9
Ask11.95
volume0
Intrest0
Last Price0.07Dec 12, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3
Strike
42.5
42.5
Last Price14.85Dec 15, 2025
Change
-0%
Bid11.25
Ask14.45
volume0
Intrest1
Last Price0.01Nov 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Strike
45
45
Last Price-
Change
-
Bid13.75
Ask17.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved