CMCSA - Comcast Corporation

Tanggal Kadaluarsa

Puts untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
CMCSA20250912P00029000	29.00	0.00	0.95	0.00	0	6	108.66%	-0.14	0.04	-0.08	0.01	-0.00
CMCSA20250912P00029500	29.50	0.00	1.14	0.00	0	0	109.23%	-0.16	0.05	-0.09	0.01	-0.00
CMCSA20250912P00030000	30.00	0.00	0.75	0.00	0	37	83.06%	-0.14	0.06	-0.06	0.01	-0.00
CMCSA20250912P00030500	30.50	0.00	0.72	0.00	0	38	73.70%	-0.14	0.07	-0.06	0.01	-0.00
CMCSA20250912P00031000	31.00	0.01	0.08	0.01	20	194	37.09%	-0.04	0.05	-0.01	0.00	-0.00
CMCSA20250912P00031500	31.50	0.00	0.19	0.00	0	50	30.38%	-0.04	0.06	-0.01	0.00	-0.00
CMCSA20250912P00032000	32.00	0.03	0.05	0.04	2,977	174	27.56%	-0.07	0.10	-0.01	0.01	-0.00
CMCSA20250912P00032500	32.50	0.05	0.25	0.08	6,022	88	26.08%	-0.13	0.17	-0.02	0.01	-0.00
CMCSA20250912P00033000	33.00	0.11	0.15	0.13	173	819	24.72%	-0.23	0.26	-0.03	0.01	-0.00
CMCSA20250912P00033500	33.50	0.00	0.29	0.30	96	256	23.25%	-0.37	0.35	-0.03	0.02	-0.00
CMCSA20250912P00034000	34.00	0.20	0.50	0.57	775	180	23.38%	-0.55	0.36	-0.03	0.02	-0.00
CMCSA20250912P00034500	34.50	0.64	0.82	0.88	12	30	22.99%	-0.73	0.32	-0.03	0.02	-0.00
CMCSA20250912P00035000	35.00	0.00	2.05	1.00	3	1	23.73%	-0.85	0.22	-0.02	0.01	-0.00
CMCSA20250912P00035500	35.50	0.87	2.46	0.00	0	2	36.88%	-0.82	0.15	-0.03	0.01	-0.00
CMCSA20250912P00036000	36.00	1.96	4.00	0.00	0	0	42.57%	-0.85	0.12	-0.03	0.01	-0.00
CMCSA20250912P00036500	36.50	2.46	4.15	0.00	0	0	105.52%	-0.67	0.07	-0.13	0.02	-0.00
CMCSA20250912P00037000	37.00	1.30	5.15	0.00	0	0	116.52%	-0.68	0.07	-0.14	0.02	-0.00
CMCSA20250912P00037500	37.50	2.73	5.10	0.00	0	0	124.22%	-0.69	0.06	-0.15	0.02	-0.00
CMCSA20250912P00038000	38.00	2.70	6.25	0.00	0	0	120.57%	-0.73	0.06	-0.14	0.02	-0.00
CMCSA20250912P00039000	39.00	4.85	7.25	0.00	0	0	145.61%	-0.72	0.05	-0.16	0.02	-0.00

Calls untuk tanggal pasar September 05, 2025

Kontrak	Panghambalos	Tawaran	Tanyakan	Terakhir	Volume	Kumusta	IV	Delta	Gamma	Theta	Vega	Rho
CMCSA20250912C00029000	29.00	3.75	7.00	0.00	0	0	153.72%	0.80	0.04	-0.15	0.01	0.00
CMCSA20250912C00029500	29.50	4.30	5.55	4.71	3	0	61.95%	0.95	0.04	-0.02	0.00	0.01
CMCSA20250912C00030000	30.00	3.80	6.00	4.10	3	4	131.63%	0.77	0.05	-0.13	0.01	0.00
CMCSA20250912C00030500	30.50	1.89	5.50	0.00	0	4	119.77%	0.76	0.06	-0.13	0.01	0.00
CMCSA20250912C00031000	31.00	1.62	3.45	3.20	1	11	41.52%	0.94	0.06	-0.02	0.01	0.01
CMCSA20250912C00031500	31.50	0.89	3.90	0.00	0	0	58.26%	0.82	0.10	-0.05	0.01	0.00
CMCSA20250912C00032000	32.00	0.67	2.67	0.00	0	73	44.43%	0.82	0.12	-0.04	0.01	0.00
CMCSA20250912C00032500	32.50	0.73	2.08	0.00	0	4	31.62%	0.83	0.17	-0.03	0.01	0.01
CMCSA20250912C00033000	33.00	0.77	1.09	0.99	5	193	25.43%	0.77	0.26	-0.03	0.01	0.00
CMCSA20250912C00033500	33.50	0.64	0.72	0.65	49	594	23.84%	0.63	0.34	-0.03	0.02	0.00
CMCSA20250912C00034000	34.00	0.37	0.40	0.37	1,233	2,613	22.63%	0.45	0.37	-0.03	0.02	0.00
CMCSA20250912C00034500	34.50	0.18	0.22	0.18	183	907	23.15%	0.28	0.31	-0.03	0.02	0.00
CMCSA20250912C00035000	35.00	0.09	0.13	0.10	2,978	1,774	24.58%	0.17	0.22	-0.02	0.01	0.00
CMCSA20250912C00035500	35.50	0.00	0.07	0.06	87	75	24.87%	0.09	0.13	-0.01	0.01	0.00
CMCSA20250912C00036000	36.00	0.01	0.04	0.04	2	518	26.64%	0.05	0.08	-0.01	0.00	0.00
CMCSA20250912C00036500	36.50	0.00	0.68	0.00	0	2	31.30%	0.04	0.06	-0.01	0.00	0.00
CMCSA20250912C00037000	37.00	0.00	0.03	0.00	0	69	32.81%	0.03	0.04	-0.01	0.00	0.00
CMCSA20250912C00037500	37.50	0.00	0.02	0.01	1	0	34.72%	0.02	0.03	-0.00	0.00	0.00
CMCSA20250912C00038000	38.00	0.00	1.15	0.00	0	0	85.95%	0.18	0.07	-0.08	0.01	0.00
CMCSA20250912C00039000	39.00	0.00	0.91	0.00	0	1	97.77%	0.17	0.05	-0.08	0.01	0.00

DE:CTP2	€ 28.94
MX:CMCSA
CL:CMCSACL
IT:1CMCSA	€ 29.00
GB:0QYF	US$ 33.60
CL:CMCSA
GB:CTP2D
AT:CMCS

CMCSA - Comcast Corporation - Rantai Opsi

Other Listings