$61.80
0.090.15%
À la fermeture: -
$62.03
0.230.37%
Après les heures de négociation: 7:53 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 Price26.75Apr 01, 2025
Change
0.471.79%
Bid24.7
Ask28.6
volume1
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price21.86Apr 01, 2025
Change
-
Bid19.75
Ask23.35
volume2
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price16.66Apr 01, 2025
Change
1.076.86%
Bid15
Ask18.2
volume1
Intrest10
Strike
45
45
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid13.1
Ask14.35
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price11.61Mar 28, 2025
Change
00%
Bid12.3
Ask13.1
volume0
Intrest10
Strike
49
49
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Last Price13.77Feb 25, 2025
Change
00%
Bid11.3
Ask12.15
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price-
Change
-
Bid9.05
Ask12.1
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price9.35Mar 28, 2025
Change
00%
Bid9.65
Ask9.9
volume0
Intrest13
Strike
52
52
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price8.65Mar 31, 2025
Change
00%
Bid8.05
Ask9.5
volume0
Intrest7
Strike
53
53
Last Price0.03Mar 20, 2025
Change
00%
Bid-
Ask2
volume0
Intrest40
Last Price-
Change
-
Bid7.15
Ask8.55
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price6.6Mar 28, 2025
Change
00%
Bid6.7
Ask7.45
volume0
Intrest15
Strike
55
55
Last Price0.12Mar 31, 2025
Change
00%
Bid-
Ask2
volume0
Intrest12
Last Price5.55Apr 01, 2025
Change
0.050.89%
Bid5.65
Ask6.3
volume1
Intrest59
Strike
56
56
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest1237
Last Price4.25Apr 01, 2025
Change
0.469.77%
Bid4.05
Ask5.55
volume6
Intrest8
Strike
57
57
Last Price0.03Apr 01, 2025
Change
0.0240%
Bid0.01
Ask0.11
volume2
Intrest161
Last Price3.6Mar 31, 2025
Change
00%
Bid3.7
Ask4.35
volume0
Intrest33
Strike
58
58
Last Price0.05Apr 01, 2025
Change
0.0228.57%
Bid0.03
Ask0.06
volume8
Intrest538
Last Price2.35Apr 01, 2025
Change
0.2910.98%
Bid2.51
Ask3.65
volume2
Intrest357
Strike
59
59
Last Price0.12Apr 01, 2025
Change
00%
Bid0.07
Ask0.1
volume98
Intrest1150
Last Price1.72Apr 01, 2025
Change
0.063.61%
Bid1.46
Ask1.95
volume78
Intrest1058
Strike
60
60
Last Price0.34Apr 01, 2025
Change
0.0725.93%
Bid0.17
Ask0.22
volume31
Intrest2252
Last Price0.95Apr 01, 2025
Change
0.098.65%
Bid0.94
Ask1.01
volume493
Intrest1905
Strike
61
61
Last Price0.5Apr 01, 2025
Change
0.023.85%
Bid0.42
Ask0.48
volume91
Intrest1603
Last Price0.38Apr 01, 2025
Change
0.120.83%
Bid0.35
Ask0.4
volume777
Intrest1878
Strike
62
62
Last Price0.95Apr 01, 2025
Change
0.055%
Bid0.91
Ask0.98
volume1111
Intrest221
Last Price0.1Apr 01, 2025
Change
0.0533.33%
Bid0.1
Ask0.11
volume886
Intrest2076
Strike
63
63
Last Price1.98Apr 01, 2025
Change
0.115.26%
Bid1.61
Ask2.32
volume5
Intrest248
Last Price0.03Apr 01, 2025
Change
0.0240%
Bid0.02
Ask0.05
volume294
Intrest1287
Strike
64
64
Last Price2.79Apr 01, 2025
Change
0.9425.2%
Bid2.26
Ask2.71
volume2
Intrest224
Last Price0.01Apr 01, 2025
Change
0.0150%
Bid-
Ask0.02
volume317
Intrest2376
Strike
65
65
Last Price3.7Apr 01, 2025
Change
0.12.63%
Bid3.6
Ask4.35
volume27
Intrest96
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest1199
Strike
66
66
Last Price4.8Apr 01, 2025
Change
0.377.16%
Bid3.9
Ask5.3
volume5
Intrest31
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest159
Strike
67
67
Last Price6.4Mar 31, 2025
Change
00%
Bid4.85
Ask6.15
volume0
Intrest2
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest157
Strike
68
68
Last Price6.65Apr 01, 2025
Change
0.719.65%
Bid5.85
Ask7.15
volume6
Intrest147
Last Price0.13Mar 11, 2025
Change
00%
Bid-
Ask2
volume0
Intrest38
Strike
69
69
Last Price7.64Apr 01, 2025
Change
0.516.26%
Bid6.85
Ask8.15
volume2
Intrest24
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.05
volume10
Intrest59
Strike
70
70
Last Price8.77Apr 01, 2025
Change
0.131.46%
Bid8.55
Ask9.25
volume2
Intrest1
Last Price0.02Mar 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest30
Strike
71
71
Last Price9.76Apr 01, 2025
Change
-
Bid8.95
Ask10.2
volume2
Intrest0
Last Price0.06Feb 27, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest59
Strike
72
72
Last Price10.62Apr 01, 2025
Change
0.575.09%
Bid9.65
Ask11.65
volume1
Intrest12
Last Price0.07Feb 20, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest6
Strike
73
73
Last Price11.61Apr 01, 2025
Change
0.786.3%
Bid10.95
Ask12.3
volume1
Intrest1
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest1
Strike
74
74
Last Price-
Change
-
Bid11.65
Ask13.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
75
75
Last Price13.72Apr 01, 2025
Change
0.372.63%
Bid13
Ask14.5
volume1
Intrest3
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
76
76
Last Price14.71Apr 01, 2025
Change
0.312.06%
Bid14
Ask15.5
volume2
Intrest3
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
77
77
Last Price16.08Apr 01, 2025
Change
-
Bid14.9
Ask16.2
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
80
80
Last Price18.8Apr 01, 2025
Change
0.150.79%
Bid17.6
Ask19.6
volume5
Intrest1
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid22.6
Ask24.6
volume0
Intrest0