$63.11
-0.25-0.39%
À la fermeture: -
$62.83
-0.28-0.45%
Après les heures de négociation: 5:50 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 Price22.4Apr 30, 2025
Change
00%
Bid27.95
Ask28.75
volume0
Intrest3
Strike
35
35
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest4
Last Price24.34May 15, 2025
Change
00%
Bid22.35
Ask24.35
volume0
Intrest5
Strike
40
40
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Last Price17May 14, 2025
Change
00%
Bid18.55
Ask20.15
volume0
Intrest1
Strike
44
44
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.98
volume0
Intrest3
Last Price19May 19, 2025
Change
00%
Bid17.55
Ask19.25
volume0
Intrest1
Strike
45
45
Last Price0.09May 20, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest3
Last Price-
Change
-
Bid16.5
Ask17.45
volume0
Intrest0
Strike
46
46
Last Price0.11May 20, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest3
Last Price-
Change
-
Bid15.45
Ask17.15
volume0
Intrest0
Strike
47
47
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest2
Last Price13.53May 12, 2025
Change
00%
Bid14.4
Ask16.15
volume0
Intrest10
Strike
48
48
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5085
Last Price14.75May 21, 2025
Change
00%
Bid13.4
Ask15.3
volume0
Intrest3
Strike
49
49
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest10
Last Price13.53May 20, 2025
Change
00%
Bid12.5
Ask14.15
volume0
Intrest3
Strike
50
50
Last Price0.07May 12, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest15
Last Price14.15May 15, 2025
Change
00%
Bid11.45
Ask12.85
volume0
Intrest5
Strike
51
51
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest19
Last Price11.5May 21, 2025
Change
00%
Bid10.4
Ask12.25
volume0
Intrest2
Strike
52
52
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest279
Last Price9.04May 13, 2025
Change
00%
Bid10.3
Ask11.3
volume0
Intrest6
Strike
53
53
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.91
volume0
Intrest72
Last Price10.5May 15, 2025
Change
00%
Bid8.5
Ask10.2
volume0
Intrest25
Strike
54
54
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest177
Last Price8.56May 22, 2025
Change
0.364.04%
Bid8.3
Ask8.45
volume11
Intrest67
Strike
55
55
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1020
Last Price7.65May 22, 2025
Change
0.141.86%
Bid6.45
Ask8.2
volume7
Intrest81
Strike
56
56
Last Price0.12May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest214
Last Price6.35May 22, 2025
Change
0.294.37%
Bid6.05
Ask7.25
volume8
Intrest139
Strike
57
57
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest359
Last Price5.62May 22, 2025
Change
0.538.62%
Bid4.95
Ask5.7
volume1
Intrest244
Strike
58
58
Last Price0.01May 22, 2025
Change
0.0150%
Bid-
Ask0.02
volume5
Intrest1580
Last Price4.38May 22, 2025
Change
0.163.79%
Bid3.6
Ask5.05
volume2
Intrest211
Strike
59
59
Last Price0.02May 22, 2025
Change
0.01100%
Bid-
Ask0.32
volume1
Intrest837
Last Price3.41May 22, 2025
Change
0.092.71%
Bid3.25
Ask3.45
volume17
Intrest345
Strike
60
60
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume71
Intrest1758
Last Price2.63May 22, 2025
Change
0.2510.5%
Bid2.27
Ask2.49
volume3003
Intrest4478
Strike
61
61
Last Price0.01May 22, 2025
Change
0.0266.67%
Bid0.01
Ask0.02
volume23
Intrest866
Last Price1.72May 22, 2025
Change
0.321.13%
Bid1.27
Ask1.62
volume304
Intrest1293
Strike
62
62
Last Price0.03May 22, 2025
Change
0.0666.67%
Bid0.02
Ask0.04
volume402
Intrest1574
Last Price0.78May 22, 2025
Change
0.3165.96%
Bid0.46
Ask0.52
volume135
Intrest2238
Strike
63
63
Last Price0.12May 22, 2025
Change
0.1250%
Bid0.1
Ask0.14
volume202
Intrest756
Last Price0.06May 22, 2025
Change
0.0650%
Bid0.05
Ask0.06
volume1446
Intrest3745
Strike
64
64
Last Price0.45May 22, 2025
Change
0.552.63%
Bid0.53
Ask0.88
volume22
Intrest593
Last Price0.01May 22, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume2056
Intrest5207
Strike
65
65
Last Price1.45May 22, 2025
Change
0.4322.87%
Bid1.38
Ask1.91
volume9
Intrest307
Last Price0.01May 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume143
Intrest2725
Strike
66
66
Last Price2.59May 22, 2025
Change
0.020.78%
Bid2.36
Ask2.74
volume1
Intrest1
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume110
Intrest1703
Strike
67
67
Last Price3.85May 21, 2025
Change
00%
Bid2.43
Ask3.75
volume0
Intrest5
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest886
Strike
68
68
Last Price4.26May 20, 2025
Change
00%
Bid4.55
Ask5.25
volume0
Intrest1
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest756
Strike
69
69
Last Price5.1May 19, 2025
Change
00%
Bid5.05
Ask6.15
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1399
Strike
70
70
Last Price6.32May 19, 2025
Change
00%
Bid6.15
Ask7.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
71
71
Last Price6.15May 15, 2025
Change
00%
Bid7.25
Ask8.05
volume0
Intrest0
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest17
Strike
72
72
Last Price8.4May 22, 2025
Change
00%
Bid8.1
Ask9.25
volume4
Intrest1
Last Price0.06May 14, 2025
Change
00%
Bid-
Ask1.46
volume0
Intrest1
Strike
73
73
Last Price9.31May 22, 2025
Change
2.0417.97%
Bid9.15
Ask10.45
volume10
Intrest5
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest11
Strike
74
74
Last Price10.25May 22, 2025
Change
0.353.54%
Bid10.15
Ask11.25
volume6
Intrest2
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest201
Strike
75
75
Last Price-
Change
-
Bid11.15
Ask12.4
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest263
Strike
80
80
Last Price20.2May 08, 2025
Change
00%
Bid15.7
Ask17.6
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
85
85
Last Price23.5May 14, 2025
Change
00%
Bid21.1
Ask22.35
volume0
Intrest0