$58.55
0.991.72%
À la fermeture: -
$58.55
00.00%
Après les heures de négociation: 6:03 PM EDT
Comments
Loading...
Cisco Systems (NASDAQ:CSCO) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Cisco Systems 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 Cisco Systems..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price28.6Nov 22, 2024
Change
0.652.33%
Bid27.85
Ask29.5
volume50
Intrest56
Strike
30
30
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price22.6Nov 15, 2024
Change
00%
Bid23
Ask23.65
volume0
Intrest15
Strike
35
35
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price17.64Nov 21, 2024
Change
00%
Bid18.05
Ask18.9
volume0
Intrest2
Strike
40
40
Last Price0.06Oct 07, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest5005
Last Price-
Change
-
Bid17.5
Ask18.85
volume0
Intrest0
Strike
41
41
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price15.05Oct 21, 2024
Change
00%
Bid16.4
Ask16.8
volume0
Intrest2
Strike
42
42
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price15.15Nov 14, 2024
Change
00%
Bid15.45
Ask16
volume0
Intrest1
Strike
43
43
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price11.35Oct 31, 2024
Change
00%
Bid14.15
Ask14.75
volume0
Intrest1
Strike
44
44
Last Price0.03Oct 31, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest5001
Last Price13.55Nov 22, 2024
Change
1.159.27%
Bid13
Ask14.95
volume1
Intrest14
Strike
45
45
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid12.3
Ask13.15
volume0
Intrest0
Strike
46
46
Last Price0.11Nov 01, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Last Price10.65Nov 21, 2024
Change
00%
Bid11.5
Ask12.85
volume0
Intrest6
Strike
47
47
Last Price0.02Nov 13, 2024
Change
00%
Bid-
Ask1
volume0
Intrest6
Last Price8.9Nov 20, 2024
Change
00%
Bid10.2
Ask10.9
volume0
Intrest22
Strike
48
48
Last Price0.13Nov 04, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price10.33Nov 22, 2024
Change
1.5117.12%
Bid9.55
Ask11.15
volume1
Intrest1
Strike
48.5
48.5
Last Price0.05Nov 13, 2024
Change
00%
Bid-
Ask0.42
volume0
Intrest8
Last Price7.35Nov 19, 2024
Change
00%
Bid9
Ask10.1
volume0
Intrest3
Strike
49
49
Last Price0.05Nov 08, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest27
Last Price8.18Nov 21, 2024
Change
00%
Bid8.2
Ask9.25
volume0
Intrest4
Strike
49.5
49.5
Last Price0.06Nov 08, 2024
Change
00%
Bid-
Ask0.47
volume0
Intrest1
Last Price8.65Nov 22, 2024
Change
0.9612.48%
Bid8.5
Ask10
volume20
Intrest51
Strike
50
50
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest696
Last Price7.25Nov 22, 2024
Change
0.355.07%
Bid7.45
Ask8.6
volume1
Intrest64
Strike
51
51
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest138
Last Price6.25Nov 21, 2024
Change
00%
Bid6
Ask7.15
volume0
Intrest4
Strike
51.5
51.5
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.47
volume0
Intrest53
Last Price6.32Nov 22, 2024
Change
0.7112.66%
Bid6
Ask6.65
volume3
Intrest77
Strike
52
52
Last Price0.02Nov 22, 2024
Change
0.0250%
Bid-
Ask0.01
volume1
Intrest240
Last Price5.56Nov 22, 2024
Change
0.8117.05%
Bid5
Ask5.65
volume10
Intrest130
Strike
53
53
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest689
Last Price4.52Nov 22, 2024
Change
0.9727.32%
Bid4.5
Ask4.65
volume28
Intrest146
Strike
54
54
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1929
Last Price3.61Nov 22, 2024
Change
1.0541.02%
Bid3.45
Ask4.6
volume171
Intrest1426
Strike
55
55
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest3095
Last Price2.6Nov 22, 2024
Change
0.9658.54%
Bid2.3
Ask2.75
volume101
Intrest815
Strike
56
56
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid-
Ask0.01
volume19
Intrest1853
Last Price1.61Nov 22, 2024
Change
0.89123.61%
Bid1.42
Ask1.65
volume477
Intrest1336
Strike
57
57
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.01
volume304
Intrest2346
Last Price0.61Nov 22, 2024
Change
0.54771.43%
Bid0.35
Ask0.61
volume1464
Intrest7231
Strike
58
58
Last Price0.01Nov 22, 2024
Change
0.4697.87%
Bid-
Ask0.01
volume676
Intrest2002
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume2556
Intrest10999
Strike
59
59
Last Price0.39Nov 22, 2024
Change
1.1174%
Bid0.35
Ask1.12
volume150
Intrest371
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume195
Intrest8198
Strike
60
60
Last Price1.38Nov 22, 2024
Change
1.4751.58%
Bid0.25
Ask2
volume50
Intrest130
Last Price0.03Nov 22, 2024
Change
0.02200%
Bid-
Ask0.01
volume13
Intrest1472
Strike
61
61
Last Price3.3Nov 18, 2024
Change
00%
Bid1.5
Ask3.5
volume0
Intrest20
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume10
Intrest6158
Strike
62
62
Last Price5.23Nov 19, 2024
Change
00%
Bid1.33
Ask4.7
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest6323
Strike
63
63
Last Price5.15Nov 14, 2024
Change
00%
Bid3.15
Ask5.1
volume0
Intrest0
Last Price0.01Nov 22, 2024
Change
00%
Bid-
Ask0.01
volume19
Intrest1694
Strike
64
64
Last Price6.35Nov 21, 2024
Change
00%
Bid3.3
Ask7.2
volume0
Intrest1
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1830
Strike
65
65
Last Price7.35Nov 21, 2024
Change
00%
Bid5.7
Ask7.7
volume0
Intrest2
Last Price0.02Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest355
Strike
66
66
Last Price8.35Nov 21, 2024
Change
00%
Bid5.3
Ask9.45
volume0
Intrest2
Last Price0.36Nov 14, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest330
Strike
67
67
Last Price9.2Nov 14, 2024
Change
00%
Bid6.5
Ask10.45
volume0
Intrest0
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest209
Strike
68
68
Last Price10.4Nov 21, 2024
Change
00%
Bid7.9
Ask11.45
volume0
Intrest6
Last Price0.08Nov 13, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest3
Strike
69
69
Last Price10.2Nov 12, 2024
Change
00%
Bid8.4
Ask12.45
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3572
Strike
70
70
Last Price12.2Nov 14, 2024
Change
00%
Bid9.35
Ask13.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
71
71
Last Price-
Change
-
Bid10.35
Ask14.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
75
75
Last Price17.1Nov 14, 2024
Change
00%
Bid14.4
Ask18.45
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid19.35
Ask23.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid24.8
Ask27.85
volume0
Intrest0
Last Price0.5Nov 21, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
88
88
Last Price-
Change
-
Bid27.35
Ask31.45
volume0
Intrest0