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：
拍板:42.50
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240510C00042500 | 2024-05-06 12:07PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 70 | 48.44% |
| CMCSA240517C00042500 | 2024-05-07 2:13PM EDT | 2024-05-17 | 0.19 | 0.01 | 0.18 | +0.16 | +533.33% | 3 | 17,659 | 47.07% |
| CMCSA240621C00042500 | 2024-05-07 2:37PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 34 | 7,536 | 21.88% |
| CMCSA240719C00042500 | 2024-05-07 2:43PM EDT | 2024-07-19 | 0.27 | 0.26 | 0.29 | -0.01 | -3.57% | 5 | 3,513 | 21.00% |
| CMCSA240920C00042500 | 2024-05-07 11:12AM EDT | 2024-09-20 | 0.81 | 0.78 | 0.84 | -0.05 | -5.81% | 357 | 2,995 | 23.39% |
| CMCSA241018C00042500 | 2024-05-07 1:23PM EDT | 2024-10-18 | 0.98 | 0.76 | 1.01 | -0.02 | -2.00% | 200 | 263 | 23.27% |
| CMCSA241115C00042500 | 2024-05-07 11:59AM EDT | 2024-11-15 | 1.35 | 1.24 | 1.33 | +0.01 | +0.75% | 1 | 1,222 | 24.78% |
| CMCSA250117C00042500 | 2024-05-07 2:53PM EDT | 2025-01-17 | 1.75 | 1.74 | 1.79 | -0.04 | -2.23% | 10 | 3,327 | 25.40% |
| CMCSA250620C00042500 | 2024-05-07 12:37PM EDT | 2025-06-20 | 2.85 | 2.73 | 2.91 | 0.00 | - | 1 | 294 | 27.22% |
| CMCSA260116C00042500 | 2024-05-06 2:36PM EDT | 2026-01-16 | 3.97 | 3.75 | 4.05 | 0.00 | - | 3 | 2,455 | 27.89% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMCSA240517P00042500 | 2024-05-07 10:42AM EDT | 2024-05-17 | 3.90 | 2.40 | 5.10 | -0.35 | -8.24% | 1 | 6 | 93.65% |
| CMCSA240621P00042500 | 2024-05-07 2:05PM EDT | 2024-06-21 | 4.05 | 3.85 | 4.25 | +0.05 | +1.25% | 14 | 11,772 | 25.10% |
| CMCSA240719P00042500 | 2024-05-06 10:25AM EDT | 2024-07-19 | 3.84 | 4.10 | 4.25 | 0.00 | - | 5 | 3,280 | 19.78% |
| CMCSA240920P00042500 | 2024-05-06 10:43AM EDT | 2024-09-20 | 4.22 | 4.40 | 5.35 | 0.00 | - | 5 | 3,674 | 29.54% |
| CMCSA241018P00042500 | 2024-05-06 10:25AM EDT | 2024-10-18 | 4.37 | 4.55 | 4.70 | 0.00 | - | 5 | 593 | 19.56% |
| CMCSA241115P00042500 | 2024-05-06 11:30AM EDT | 2024-11-15 | 4.70 | 4.80 | 4.95 | 0.00 | - | 10 | 710 | 20.80% |
| CMCSA250117P00042500 | 2024-05-01 12:16PM EDT | 2025-01-17 | 5.40 | 5.10 | 5.25 | 0.00 | - | 1 | 9,065 | 20.75% |
| CMCSA250620P00042500 | 2024-05-01 11:53AM EDT | 2025-06-20 | 6.10 | 5.75 | 6.85 | 0.00 | - | 1 | 149 | 26.81% |
| CMCSA260116P00042500 | 2024-04-29 10:48AM EDT | 2026-01-16 | 6.67 | 5.55 | 6.85 | 0.00 | - | 171 | 2,297 | 21.81% |
