$201.71
5.983.06%
À la clôture: Dec 5, 4:00 PM EST
$201.16
-0.55-0.27%
Après les heures: Dec 5, 5:04 PM EST
Comments
Loading...
Ciena (NYSE:CIEN) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Ciena à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Ciena..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price72.1Nov 26, 2025
Change
-0%
Bid74.6
Ask77.8
volume0
Intrest1
Strike
125
125
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest3
Last Price-
Change
-
Bid69.6
Ask72.6
volume0
Intrest0
Strike
130
130
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest11
Last Price-
Change
-
Bid68.6
Ask72.1
volume0
Intrest0
Strike
131
131
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume4
Intrest22
Last Price65.1Nov 26, 2025
Change
-0%
Bid67.6
Ask70.8
volume0
Intrest1
Strike
132
132
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume6
Intrest18
Last Price-
Change
-
Bid66.6
Ask70.2
volume0
Intrest0
Strike
133
133
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest8
Last Price-
Change
-
Bid65.7
Ask68.9
volume0
Intrest0
Strike
134
134
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume4
Intrest4
Last Price-
Change
-
Bid64.6
Ask67.9
volume0
Intrest0
Strike
135
135
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume4
Intrest6
Last Price-
Change
-
Bid63.6
Ask66.9
volume0
Intrest0
Strike
136
136
Last Price0.05Dec 05, 2025
Change
0.1979.17%
Bid-
Ask0.05
volume1
Intrest1
Last Price-
Change
-
Bid62.6
Ask66
volume0
Intrest0
Strike
137
137
Last Price0.05Dec 05, 2025
Change
0.5291.23%
Bid-
Ask0.05
volume5
Intrest2
Last Price-
Change
-
Bid61.6
Ask64.5
volume0
Intrest0
Strike
138
138
Last Price0.05Dec 05, 2025
Change
-
Bid-
Ask0.05
volume3
Intrest0
Last Price-
Change
-
Bid60.7
Ask63.7
volume0
Intrest0
Strike
139
139
Last Price0.05Dec 05, 2025
Change
-
Bid-
Ask2.15
volume4
Intrest0
Last Price53.7Nov 24, 2025
Change
-0%
Bid59.7
Ask62.8
volume0
Intrest1
Strike
140
140
Last Price0.05Dec 05, 2025
Change
-
Bid-
Ask2.15
volume3
Intrest0
Last Price-
Change
-
Bid58.6
Ask61.5
volume0
Intrest0
Strike
141
141
Last Price0.05Dec 05, 2025
Change
-
Bid-
Ask0.25
volume1
Intrest0
Last Price-
Change
-
Bid57.6
Ask60.5
volume0
Intrest0
Strike
142
142
Last Price0.05Dec 05, 2025
Change
-
Bid-
Ask0.45
volume5
Intrest0
Last Price-
Change
-
Bid56.6
Ask59.5
volume0
Intrest0
Strike
143
143
Last Price0.05Dec 05, 2025
Change
-
Bid-
Ask2.15
volume5
Intrest0
Last Price-
Change
-
Bid55.7
Ask58.7
volume0
Intrest0
Strike
144
144
Last Price0.05Dec 05, 2025
Change
-
Bid-
Ask2.15
volume7
Intrest0
Last Price-
Change
-
Bid54.7
Ask58.2
volume0
Intrest0
Strike
145
145
Last Price0.35Nov 20, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid53.6
Ask56.9
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid52.7
Ask56.3
volume0
Intrest0
Strike
147
147
Last Price0.35Nov 13, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid51.6
Ask54.9
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid50.7
Ask54.3
volume0
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid49.6
Ask53.1
volume0
Intrest0
Strike
150
150
Last Price1.52Nov 20, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest2
Last Price-
Change
-
Bid47.1
Ask50.4
volume0
Intrest0
Strike
152.5
152.5
Last Price0.92Nov 17, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Last Price-
Change
-
Bid44.7
Ask48.1
volume0
Intrest0
Strike
155
155
Last Price0.07Dec 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest8
Last Price-
Change
-
Bid42.1
Ask45.4
volume0
Intrest0
Strike
157.5
157.5
Last Price0.6Nov 24, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest51
Last Price29.43Dec 03, 2025
Change
-0%
Bid39.7
Ask42.6
volume0
Intrest0
Strike
160
160
Last Price0.07Dec 04, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest75
Last Price-
Change
-
Bid37.2
Ask40
volume0
Intrest0
Strike
162.5
162.5
Last Price0.19Dec 01, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Last Price33.15Dec 05, 2025
Change
9.2838.88%
Bid34.6
Ask37.9
volume6
Intrest17
Strike
165
165
Last Price1.33Nov 26, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest33
Last Price35.14Nov 28, 2025
Change
-0%
Bid32.1
Ask35.4
volume0
Intrest0
Strike
167.5
167.5
Last Price1.36Nov 25, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price18.85Dec 03, 2025
Change
-0%
Bid29.6
Ask32.6
volume0
Intrest14
Strike
170
170
Last Price1.47Nov 26, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest36
Last Price30.7Nov 28, 2025
Change
-0%
Bid27.1
Ask30.3
volume0
Intrest7
Strike
172.5
172.5
Last Price0.15Dec 02, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest28
Last Price22Dec 05, 2025
Change
6.221.99%
Bid24.7
Ask27.5
volume1
Intrest7
Strike
175
175
Last Price0.55Dec 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest53
Last Price9.8Nov 21, 2025
Change
-0%
Bid22.1
Ask24.8
volume0
Intrest1
Strike
177.5
177.5
Last Price0.2Dec 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest9
Last Price19.69Dec 05, 2025
Change
3.9625.17%
Bid19.6
Ask22.4
volume11
Intrest33
Strike
180
180
Last Price0.43Dec 04, 2025
Change
-0%
Bid-
Ask2
volume0
Intrest61
Last Price13.6Dec 03, 2025
Change
-0%
Bid18
Ask20
volume0
Intrest4
Strike
182.5
182.5
Last Price1.3Dec 03, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest64
Last Price14Dec 05, 2025
Change
3.118.13%
Bid14.6
Ask17.4
volume1
Intrest11
Strike
185
185
Last Price0.42Dec 04, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest13
Last Price11.76Dec 05, 2025
Change
6.66130.59%
Bid12.9
Ask15.2
volume1
Intrest7
Strike
187.5
187.5
Last Price0.85Dec 04, 2025
Change
-0%
Bid-
Ask2.25
volume0
Intrest169
Last Price10Dec 05, 2025
Change
3.349.25%
Bid9.9
Ask13
volume575
Intrest592
Strike
190
190
Last Price0.37Dec 05, 2025
Change
0.4353.75%
Bid-
Ask1
volume10
Intrest145
Last Price4.9Dec 04, 2025
Change
-0%
Bid7.2
Ask10.2
volume0
Intrest171
Strike
192.5
192.5
Last Price6.55Dec 03, 2025
Change
-0%
Bid-
Ask2.3
volume0
Intrest54
Last Price5.9Dec 05, 2025
Change
3.3126.92%
Bid4.7
Ask7.6
volume12
Intrest37
Strike
195
195
Last Price1.03Dec 05, 2025
Change
1.6261.13%
Bid-
Ask2.45
volume9
Intrest129
Last Price2.4Dec 05, 2025
Change
0.633.33%
Bid2.3
Ask5.8
volume16
Intrest45
Strike
197.5
197.5
Last Price1.27Dec 05, 2025
Change
7.7385.89%
Bid-
Ask2.5
volume11
Intrest49
Last Price0.65Dec 05, 2025
Change
0.5545.83%
Bid0.8
Ask3.6
volume189
Intrest177
Strike
200
200
Last Price0.88Dec 05, 2025
Change
10.9292.54%
Bid-
Ask2.5
volume51
Intrest57
Last Price0.57Dec 05, 2025
Change
0.546.73%
Bid-
Ask2.5
volume89
Intrest181
Strike
202.5
202.5
Last Price7.17Dec 05, 2025
Change
0.789.81%
Bid0.05
Ask3.6
volume4
Intrest294
Last Price0.06Dec 05, 2025
Change
0.4488%
Bid-
Ask2.2
volume18
Intrest208
Strike
205
205
Last Price7Dec 02, 2025
Change
-0%
Bid2.65
Ask5.5
volume0
Intrest69
Last Price0.35Dec 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest65
Strike
207.5
207.5
Last Price-
Change
-
Bid4.7
Ask7.9
volume0
Intrest0
Last Price0.25Dec 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest95
Strike
210
210
Last Price-
Change
-
Bid6.2
Ask10.4
volume0
Intrest0
Last Price0.04Dec 03, 2025
Change
-0%
Bid-
Ask2.15
volume0
Intrest6
Strike
212.5
212.5
Last Price-
Change
-
Bid10
Ask12.9
volume0
Intrest0
Last Price0.31Dec 05, 2025
Change
0.013.33%
Bid-
Ask2.15
volume3
Intrest53
Strike
215
215
Last Price19.2Dec 01, 2025
Change
-0%
Bid12.2
Ask15.4
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask2.15
volume2
Intrest10
Strike
217.5
217.5
Last Price-
Change
-
Bid14.6
Ask17.9
volume0
Intrest0
Last Price0.21Dec 05, 2025
Change
1.4887.57%
Bid-
Ask0.5
volume2
Intrest72
Strike
220
220
Last Price-
Change
-
Bid17.2
Ask20.4
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
1.3496.4%
Bid-
Ask2.15
volume2
Intrest3
Strike
222.5
222.5
Last Price-
Change
-
Bid19.3
Ask22.9
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
0.1676.19%
Bid-
Ask2.15
volume2
Intrest3
Strike
225
225
Last Price30.85Nov 13, 2025
Change
-0%
Bid21.9
Ask25.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid24.8
Ask27.9
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
0.0654.55%
Bid-
Ask0.25
volume5
Intrest3
Strike
230
230
Last Price35.04Nov 13, 2025
Change
-0%
Bid27.2
Ask30.4
volume0
Intrest0
Last Price0.02Dec 05, 2025
Change
0.1890%
Bid-
Ask2.15
volume1
Intrest1
Strike
232.5
232.5
Last Price-
Change
-
Bid29.4
Ask32.9
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
0.0550%
Bid-
Ask2.15
volume2
Intrest12
Strike
235
235
Last Price-
Change
-
Bid32.2
Ask35.4
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
1.6797.09%
Bid-
Ask2.15
volume1
Intrest31
Strike
240
240
Last Price-
Change
-
Bid37.1
Ask40.4
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
-
Bid-
Ask2.15
volume3
Intrest0
Strike
245
245
Last Price-
Change
-
Bid42.5
Ask45.4
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
195.24%
Bid-
Ask2.15
volume3
Intrest16
Strike
250
250
Last Price-
Change
-
Bid47.2
Ask50.4
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask2.15
volume4
Intrest7
Strike
255
255
Last Price-
Change
-
Bid52.2
Ask55.4
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume3
Intrest8
Strike
260
260
Last Price63Nov 26, 2025
Change
-0%
Bid57.2
Ask60.4
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume3
Intrest12
Strike
265
265
Last Price-
Change
-
Bid62.1
Ask65.4
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume2
Intrest8
Strike
270
270
Last Price-
Change
-
Bid67.2
Ask70.4
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume1
Intrest17
Strike
275
275
Last Price-
Change
-
Bid72.1
Ask75.4
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume3
Intrest11
Strike
280
280
Last Price-
Change
-
Bid77.1
Ask80.4
volume0
Intrest0
Last Price0.05Dec 05, 2025
Change
-0%
Bid-
Ask0.05
volume8
Intrest13
Strike
285
285
Last Price-
Change
-
Bid82.1
Ask85.4
volume0
Intrest0