Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.250,83 +876,68 (+1,41%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00030000 | 2024-05-23 3:27PM EDT | 30.00 | 16.61 | 16.35 | 16.65 | 0.00 | - | 100 | 79 | 161.72% |
| CSCO240531C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO240531C00043000 | 2024-05-10 3:45PM EDT | 43.00 | 5.30 | 2.88 | 4.50 | 0.00 | - | - | 1 | 54.30% |
| CSCO240531C00045000 | 2024-05-24 12:37PM EDT | 45.00 | 1.72 | 1.40 | 1.69 | -0.28 | -14.00% | 10 | 51 | 31.06% |
| CSCO240531C00045500 | 2024-05-24 3:43PM EDT | 45.50 | 1.03 | 0.79 | 1.16 | -0.44 | -29.93% | 41 | 9 | 23.24% |
| CSCO240531C00046000 | 2024-05-24 3:43PM EDT | 46.00 | 0.59 | 0.57 | 0.62 | -0.24 | -28.92% | 149 | 229 | 14.65% |
| CSCO240531C00046500 | 2024-05-24 3:58PM EDT | 46.50 | 0.28 | 0.27 | 0.30 | -0.21 | -42.86% | 739 | 708 | 13.18% |
| CSCO240531C00047000 | 2024-05-24 3:59PM EDT | 47.00 | 0.11 | 0.11 | 0.12 | -0.14 | -56.00% | 796 | 1,522 | 12.89% |
| CSCO240531C00047500 | 2024-05-24 3:59PM EDT | 47.50 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 1,505 | 922 | 13.87% |
| CSCO240531C00048000 | 2024-05-24 3:57PM EDT | 48.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 327 | 4,994 | 16.02% |
| CSCO240531C00048500 | 2024-05-24 3:09PM EDT | 48.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 275 | 1,703 | 18.36% |
| CSCO240531C00049000 | 2024-05-24 3:37PM EDT | 49.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 78 | 1,854 | 24.81% |
| CSCO240531C00049500 | 2024-05-24 12:28PM EDT | 49.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 18 | 723 | 32.03% |
| CSCO240531C00050000 | 2024-05-24 2:42PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 55 | 3,534 | 25.00% |
| CSCO240531C00051000 | 2024-05-24 11:34AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,600 | 30.47% |
| CSCO240531C00051500 | 2024-05-22 1:54PM EDT | 51.50 | 0.02 | 0.00 | 0.11 | 0.00 | - | 11 | 180 | 51.17% |
| CSCO240531C00052000 | 2024-05-24 10:46AM EDT | 52.00 | 0.04 | 0.00 | 0.08 | +0.02 | +100.00% | 15 | 610 | 51.17% |
| CSCO240531C00052500 | 2024-05-22 11:19AM EDT | 52.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 63 | 42.97% |
| CSCO240531C00053000 | 2024-05-23 10:20AM EDT | 53.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 481 | 53.71% |
| CSCO240531C00054000 | 2024-05-22 11:51AM EDT | 54.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 155 | 58.59% |
| CSCO240531C00055000 | 2024-05-23 1:34PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 3,041 | 64.45% |
| CSCO240531C00056000 | 2024-05-15 12:27PM EDT | 56.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 102 | 111 | 71.09% |
| CSCO240531C00057000 | 2024-04-11 12:17PM EDT | 57.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | - | 1 | 79.69% |
| CSCO240531C00060000 | 2024-04-15 2:59PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 82.03% |
| CSCO240531C00065000 | 2024-05-15 2:32PM EDT | 65.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 4 | 6 | 115.23% |
| CSCO240531C00070000 | 2024-05-15 2:30PM EDT | 70.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 11 | 135.94% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531P00038000 | 2024-04-16 2:50PM EDT | 38.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | - | 2 | 77.73% |
| CSCO240531P00039000 | 2024-05-23 10:25AM EDT | 39.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 350 | 350 | 64.06% |
| CSCO240531P00040000 | 2024-05-23 10:26AM EDT | 40.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 235 | 253 | 60.55% |
| CSCO240531P00041000 | 2024-05-23 10:27AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 423 | 437 | 39.84% |
| CSCO240531P00042000 | 2024-05-24 10:31AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 298 | 55 | 36.72% |
| CSCO240531P00042500 | 2024-05-24 12:24PM EDT | 42.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 751 | 160 | 40.23% |
| CSCO240531P00043000 | 2024-05-24 11:39AM EDT | 43.00 | 0.02 | 0.01 | 0.11 | -0.01 | -33.33% | 1 | 535 | 41.60% |
| CSCO240531P00044000 | 2024-05-24 3:56PM EDT | 44.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 21 | 320 | 23.44% |
| CSCO240531P00044500 | 2024-05-24 3:56PM EDT | 44.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 69 | 21.68% |
| CSCO240531P00045000 | 2024-05-24 3:53PM EDT | 45.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 115 | 702 | 15.24% |
| CSCO240531P00045500 | 2024-05-24 3:56PM EDT | 45.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 226 | 229 | 13.28% |
| CSCO240531P00046000 | 2024-05-24 3:59PM EDT | 46.00 | 0.15 | 0.13 | 0.16 | -0.03 | -16.67% | 377 | 851 | 12.89% |
| CSCO240531P00046500 | 2024-05-24 3:56PM EDT | 46.50 | 0.35 | 0.32 | 0.34 | -0.01 | -2.78% | 348 | 995 | 11.62% |
| CSCO240531P00047000 | 2024-05-24 3:54PM EDT | 47.00 | 0.64 | 0.64 | 0.70 | +0.03 | +4.92% | 344 | 1,248 | 12.89% |
| CSCO240531P00047500 | 2024-05-24 1:15PM EDT | 47.50 | 0.91 | 1.07 | 1.15 | -0.11 | -10.78% | 117 | 1,000 | 15.24% |
| CSCO240531P00048000 | 2024-05-24 3:51PM EDT | 48.00 | 1.58 | 1.39 | 1.64 | +0.12 | +8.22% | 190 | 824 | 18.95% |
| CSCO240531P00048500 | 2024-05-24 2:49PM EDT | 48.50 | 1.98 | 1.88 | 2.21 | +0.18 | +10.00% | 15 | 454 | 28.81% |
| CSCO240531P00049000 | 2024-05-23 11:59AM EDT | 49.00 | 1.90 | 2.38 | 2.64 | 0.00 | - | 13 | 206 | 27.15% |
| CSCO240531P00049500 | 2024-05-23 10:37AM EDT | 49.50 | 2.57 | 2.85 | 3.15 | 0.00 | - | 2 | 15 | 32.03% |
| CSCO240531P00050000 | 2024-05-23 3:11PM EDT | 50.00 | 3.45 | 3.40 | 3.65 | 0.00 | - | 35 | 3 | 35.74% |
| CSCO240531P00051000 | 2024-05-20 9:59AM EDT | 51.00 | 3.23 | 4.35 | 4.65 | 0.00 | - | 60 | 0 | 42.97% |
| CSCO240531P00051500 | 2024-05-22 12:42PM EDT | 51.50 | 3.90 | 4.90 | 5.15 | 0.00 | - | 1 | 0 | 46.48% |
| CSCO240531P00052000 | 2024-05-20 9:41AM EDT | 52.00 | 4.20 | 5.35 | 5.65 | 0.00 | - | 75 | 0 | 49.61% |
| CSCO240531P00052500 | 2024-05-16 10:56AM EDT | 52.50 | 3.80 | 5.90 | 6.15 | 0.00 | - | - | 0 | 53.13% |
| CSCO240531P00053000 | 2024-05-16 12:08PM EDT | 53.00 | 4.42 | 6.45 | 6.65 | 0.00 | - | - | 0 | 56.25% |
