$67.32
0.300.45%
In chiusura: -
$67.44
0.120.18%
After hour: 7:47 PM EDT
Comments
Loading...
Cisco Systems (NASDAQ:CSCO) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Cisco Systems a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Cisco Systems..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price32.55Aug 14, 2025
Change
-0%
Bid31.6
Ask33.35
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid27.25
Ask28.4
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid22.25
Ask23.05
volume0
Intrest0
Strike
45
45
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid17.25
Ask17.7
volume0
Intrest0
Strike
50
50
Last Price0.13Aug 22, 2025
Change
0.143.48%
Bid-
Ask0.68
volume1
Intrest1
Last Price-
Change
-
Bid16.25
Ask17.1
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Last Price-
Change
-
Bid14.45
Ask17
volume0
Intrest0
Strike
52
52
Last Price0.11Aug 22, 2025
Change
0.0842.11%
Bid-
Ask0.88
volume2
Intrest1
Last Price13.55Aug 18, 2025
Change
-0%
Bid14.2
Ask14.9
volume0
Intrest2
Strike
53
53
Last Price0.28Aug 22, 2025
Change
0.1128.21%
Bid-
Ask0.58
volume1
Intrest1
Last Price12.76Aug 19, 2025
Change
-0%
Bid13.25
Ask13.45
volume0
Intrest2
Strike
54
54
Last Price0.59Aug 22, 2025
Change
0.585800%
Bid-
Ask1.47
volume1
Intrest1
Last Price12.42Aug 20, 2025
Change
-0%
Bid12.2
Ask12.8
volume0
Intrest2
Strike
55
55
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3332
Last Price11.62Aug 20, 2025
Change
-0%
Bid11.25
Ask11.7
volume0
Intrest7
Strike
56
56
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price9.87Aug 18, 2025
Change
-0%
Bid10.2
Ask10.65
volume0
Intrest1
Strike
57
57
Last Price0.36Aug 22, 2025
Change
0.1571.43%
Bid-
Ask1.08
volume2
Intrest19
Last Price8.91Aug 18, 2025
Change
-0%
Bid9
Ask9.95
volume0
Intrest5
Strike
58
58
Last Price0.56Aug 22, 2025
Change
0.555500%
Bid-
Ask1.04
volume2
Intrest32
Last Price7.96Aug 18, 2025
Change
-0%
Bid7.95
Ask9.2
volume0
Intrest6
Strike
59
59
Last Price0.04Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest480
Last Price7.27Aug 22, 2025
Change
0.578.51%
Bid7.25
Ask7.4
volume106
Intrest133
Strike
60
60
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2585
Last Price6.2Aug 22, 2025
Change
0.355.98%
Bid6.25
Ask7.35
volume1
Intrest52
Strike
61
61
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1245
Last Price5.17Aug 22, 2025
Change
0.163.19%
Bid5.2
Ask5.75
volume2
Intrest85
Strike
62
62
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest727
Last Price4.2Aug 22, 2025
Change
0.153.7%
Bid4.25
Ask4.45
volume26
Intrest694
Strike
63
63
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume150
Intrest1135
Last Price3.12Aug 22, 2025
Change
0.414.71%
Bid3.25
Ask3.4
volume25
Intrest331
Strike
64
64
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume88
Intrest1589
Last Price2.11Aug 22, 2025
Change
0.073.43%
Bid2.28
Ask2.39
volume93
Intrest216
Strike
65
65
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume162
Intrest2247
Last Price1.22Aug 22, 2025
Change
0.1210.91%
Bid1.28
Ask1.39
volume187
Intrest1100
Strike
66
66
Last Price0.01Aug 22, 2025
Change
0.0990%
Bid-
Ask0.01
volume3297
Intrest3289
Last Price0.23Aug 22, 2025
Change
0.1742.5%
Bid0.21
Ask0.35
volume8721
Intrest10906
Strike
67
67
Last Price0.01Aug 22, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume741
Intrest5103
Last Price0.01Aug 22, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume5365
Intrest7839
Strike
68
68
Last Price0.72Aug 22, 2025
Change
0.2828%
Bid0.45
Ask0.81
volume685
Intrest2249
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume360
Intrest3687
Strike
69
69
Last Price1.77Aug 22, 2025
Change
0.2110.61%
Bid1.57
Ask1.9
volume48
Intrest428
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume65
Intrest7280
Strike
70
70
Last Price2.89Aug 22, 2025
Change
-0%
Bid2.62
Ask2.72
volume38
Intrest396
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume53
Intrest8666
Strike
71
71
Last Price3.9Aug 22, 2025
Change
0.051.27%
Bid3.6
Ask3.75
volume13
Intrest36
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume15
Intrest3584
Strike
72
72
Last Price4.95Aug 21, 2025
Change
-0%
Bid4.55
Ask4.75
volume0
Intrest65
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest4701
Strike
73
73
Last Price5.85Aug 22, 2025
Change
0.11.68%
Bid5.25
Ask5.75
volume4
Intrest11
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume8
Intrest2515
Strike
74
74
Last Price6.95Aug 21, 2025
Change
-0%
Bid5.9
Ask6.75
volume0
Intrest11
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest6873
Strike
75
75
Last Price8.15Aug 19, 2025
Change
-0%
Bid7.55
Ask7.75
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1266
Strike
76
76
Last Price8.89Aug 22, 2025
Change
0.374%
Bid8.35
Ask9.25
volume25
Intrest26
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1538
Strike
77
77
Last Price9.85Aug 21, 2025
Change
-0%
Bid9.05
Ask10.6
volume0
Intrest1
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest889
Strike
78
78
Last Price11.35Aug 20, 2025
Change
-0%
Bid10.15
Ask10.75
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume6
Intrest408
Strike
79
79
Last Price12.17Aug 18, 2025
Change
-0%
Bid10.8
Ask11.8
volume0
Intrest2
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest557
Strike
80
80
Last Price13.18Aug 18, 2025
Change
-0%
Bid11.75
Ask12.75
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest161
Strike
81
81
Last Price14.18Aug 18, 2025
Change
-0%
Bid12.75
Ask14.2
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest29
Strike
82
82
Last Price15.2Aug 20, 2025
Change
-0%
Bid13.7
Ask14.75
volume0
Intrest0
Last Price0.01Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Strike
83
83
Last Price16.15Aug 21, 2025
Change
-0%
Bid14.95
Ask15.75
volume0
Intrest1
Last Price0.03Aug 14, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest862
Strike
85
85
Last Price18.45Aug 15, 2025
Change
-0%
Bid16.75
Ask17.75
volume0
Intrest0