Comcast Corporation (CMCSA)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531C00030000 | 2024-04-29 9:30AM EDT | 30.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240531C00035000 | 2024-04-26 9:58AM EDT | 35.00 | 3.50 | 2.41 | 3.65 | 0.00 | - | 2 | 2 | 79.30% |
| CMCSA240531C00036000 | 2024-04-17 2:14PM EDT | 36.00 | 3.65 | 1.84 | 3.95 | 0.00 | - | - | 5 | 91.21% |
| CMCSA240531C00036500 | 2024-05-22 10:56AM EDT | 36.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240531C00037000 | 2024-05-28 12:40PM EDT | 37.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240531C00037500 | 2024-05-28 10:54AM EDT | 37.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMCSA240531C00038000 | 2024-05-28 3:23PM EDT | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CMCSA240531C00038500 | 2024-05-28 3:59PM EDT | 38.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| CMCSA240531C00039000 | 2024-05-28 3:59PM EDT | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 3.13% |
| CMCSA240531C00039500 | 2024-05-28 3:52PM EDT | 39.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| CMCSA240531C00040000 | 2024-05-28 3:08PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 12.50% |
| CMCSA240531C00040500 | 2024-05-28 2:10PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| CMCSA240531C00041000 | 2024-05-28 2:10PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| CMCSA240531C00041500 | 2024-05-28 9:50AM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CMCSA240531C00042000 | 2024-05-28 12:42PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CMCSA240531C00042500 | 2024-05-28 2:30PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CMCSA240531C00043000 | 2024-05-28 3:26PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CMCSA240531C00043500 | 2024-05-28 9:43AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CMCSA240531C00044000 | 2024-05-28 11:26AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CMCSA240531C00044500 | 2024-05-28 10:40AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CMCSA240531C00045000 | 2024-05-28 9:56AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CMCSA240531C00045500 | 2024-05-24 11:59AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| CMCSA240531C00046000 | 2024-05-24 11:57AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| CMCSA240531C00046500 | 2024-05-24 12:42PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CMCSA240531C00047000 | 2024-05-23 3:42PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA240531C00047500 | 2024-05-23 12:23PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA240531C00048000 | 2024-05-21 3:33PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA240531C00048500 | 2024-05-23 10:02AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA240531C00049000 | 2024-05-23 12:02PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CMCSA240531C00050000 | 2024-05-21 11:07AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
認沽盤範圍2024年5月31日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240531P00031000 | 2024-05-23 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CMCSA240531P00032000 | 2024-05-23 10:25AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CMCSA240531P00033000 | 2024-05-24 3:20PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CMCSA240531P00033500 | 2024-05-28 10:09AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| CMCSA240531P00034000 | 2024-05-28 10:54AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| CMCSA240531P00034500 | 2024-05-28 12:44PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| CMCSA240531P00035000 | 2024-05-28 1:16PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CMCSA240531P00035500 | 2024-05-24 10:17AM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| CMCSA240531P00036000 | 2024-05-24 11:13AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| CMCSA240531P00036500 | 2024-05-28 10:40AM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CMCSA240531P00037000 | 2024-05-28 2:53PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| CMCSA240531P00037500 | 2024-05-28 10:35AM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CMCSA240531P00038000 | 2024-05-28 3:51PM EDT | 38.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| CMCSA240531P00038500 | 2024-05-28 1:25PM EDT | 38.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| CMCSA240531P00039000 | 2024-05-28 12:35PM EDT | 39.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| CMCSA240531P00039500 | 2024-05-28 2:41PM EDT | 39.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240531P00040000 | 2024-05-28 10:08AM EDT | 40.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240531P00040500 | 2024-05-14 2:17PM EDT | 40.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240531P00041000 | 2024-05-28 1:25PM EDT | 41.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CMCSA240531P00041500 | 2024-05-14 2:51PM EDT | 41.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMCSA240531P00042000 | 2024-05-20 2:33PM EDT | 42.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMCSA240531P00043000 | 2024-05-14 11:29AM EDT | 43.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
