Deutsche Märkte öffnen in 4 Stunden 23 Minuten

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
47,28-0,01 (-0,02%)
Börsenschluss: 04:00PM EDT
47,48 +0,20 (+0,42%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CSCO240628C000380002024-06-06 9:37AM EDT38.008.519.1510.400.00--21181.05%
CSCO240628C000400002024-06-20 3:23PM EDT40.006.856.308.100.00-5073178.32%
CSCO240628C000405002024-06-20 9:46AM EDT40.505.755.857.500.00--10161.52%
CSCO240628C000410002024-06-21 3:50PM EDT41.006.706.256.500.00-1285.94%
CSCO240628C000415002024-06-21 9:43AM EDT41.505.904.406.200.00-20118.95%
CSCO240628C000420002024-06-20 11:17AM EDT42.004.604.305.450.00-1385.16%
CSCO240628C000430002024-06-21 3:25PM EDT43.004.702.945.100.00-822125.98%
CSCO240628C000435002024-06-21 3:25PM EDT43.504.202.104.900.00-14136.33%
CSCO240628C000440002024-06-24 2:12PM EDT44.003.201.933.65+0.07+2.24%13676.66%
CSCO240628C000445002024-06-21 3:54PM EDT44.503.001.553.000.00-206756.84%
CSCO240628C000450002024-06-24 3:50PM EDT45.002.452.132.56-0.45-15.52%5420254.49%
CSCO240628C000455002024-06-24 3:55PM EDT45.501.931.132.11-0.48-19.92%14741850.20%
CSCO240628C000460002024-06-24 3:45PM EDT46.001.431.161.61-0.05-3.38%801,33141.80%
CSCO240628C000465002024-06-24 3:55PM EDT46.500.890.851.00-0.36-28.80%1371,27026.56%
CSCO240628C000470002024-06-24 3:57PM EDT47.000.550.530.57-0.01-1.79%3971,56321.09%
CSCO240628C000475002024-06-24 3:59PM EDT47.500.280.260.29-0.09-24.32%57071319.73%
CSCO240628C000480002024-06-24 3:53PM EDT48.000.150.120.15-0.03-16.67%1,6741,21420.80%
CSCO240628C000485002024-06-24 3:58PM EDT48.500.050.050.08-0.03-37.50%73453522.46%
CSCO240628C000490002024-06-24 3:57PM EDT49.000.030.020.03-0.01-25.00%1,1251,32722.27%
CSCO240628C000495002024-06-24 1:40PM EDT49.500.020.010.03-0.03-60.00%84662226.95%
CSCO240628C000500002024-06-24 3:57PM EDT50.000.010.010.03-0.02-66.67%8851,64231.64%
CSCO240628C000510002024-06-24 1:25PM EDT51.000.020.000.01-0.01-33.33%15341933.59%
CSCO240628C000515002024-06-24 1:28PM EDT51.500.010.000.030.00-6544.53%
CSCO240628C000520002024-06-24 1:14PM EDT52.000.020.000.020.00-2620145.31%
CSCO240628C000530002024-06-24 12:27PM EDT53.000.010.000.020.00-258653.13%
CSCO240628C000540002024-06-24 11:32AM EDT54.000.010.000.02-0.01-50.00%11221754.69%
CSCO240628C000550002024-06-24 10:00AM EDT55.000.010.000.02-0.01-50.00%5235360.94%
CSCO240628C000560002024-06-24 9:30AM EDT56.000.010.000.010.00-64762.50%
CSCO240628C000570002024-06-11 9:48AM EDT57.000.010.000.070.00--1186.72%
CSCO240628C000580002024-06-11 9:32AM EDT58.000.010.000.130.00--2103.52%
CSCO240628C000600002024-05-15 3:50PM EDT60.000.130.000.090.00--0110.94%
CSCO240628C000650002024-06-20 2:16PM EDT65.000.010.000.010.00-322109.38%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CSCO240628P000400002024-06-20 10:21AM EDT40.000.010.000.010.00-1756462.50%
CSCO240628P000405002024-06-20 10:21AM EDT40.500.010.000.430.00--596110.94%
CSCO240628P000410002024-06-17 10:43AM EDT41.000.030.000.330.00-168897.27%
CSCO240628P000415002024-06-10 12:41PM EDT41.500.050.000.030.00--10057.81%
CSCO240628P000420002024-06-18 10:02AM EDT42.000.020.000.010.00-1618650.00%
CSCO240628P000425002024-06-14 1:18PM EDT42.500.020.000.130.00--162.89%
CSCO240628P000430002024-06-24 1:46PM EDT43.000.010.000.23-0.01-50.00%15465.23%
CSCO240628P000435002024-06-18 12:06PM EDT43.500.030.000.140.00-12652.34%
CSCO240628P000440002024-06-24 1:08PM EDT44.000.010.000.070.00-413046.88%
CSCO240628P000445002024-06-24 1:01PM EDT44.500.020.000.02+0.01+100.00%120531.64%
CSCO240628P000450002024-06-24 3:16PM EDT45.000.010.010.02-0.01-50.00%621,01326.56%
CSCO240628P000455002024-06-24 3:58PM EDT45.500.030.020.040.00-11637125.20%
CSCO240628P000460002024-06-24 3:33PM EDT46.000.040.030.05-0.06-60.00%3271,19020.70%
CSCO240628P000465002024-06-24 3:12PM EDT46.500.090.080.11-0.05-35.71%10234019.34%
CSCO240628P000470002024-06-24 3:59PM EDT47.000.200.200.23-0.05-20.00%1,4121,27417.87%
CSCO240628P000475002024-06-24 2:43PM EDT47.500.510.430.47+0.04+8.51%30520417.68%
CSCO240628P000480002024-06-24 3:46PM EDT48.000.770.760.83-0.12-13.48%29815118.16%
CSCO240628P000485002024-06-24 3:58PM EDT48.501.281.181.59+0.33+34.74%35442.19%
CSCO240628P000490002024-06-24 2:47PM EDT49.001.751.621.78+0.40+29.63%1907526.17%
CSCO240628P000495002024-06-24 9:30AM EDT49.502.280.902.37+0.59+34.91%41140.82%
CSCO240628P000500002024-06-21 11:07AM EDT50.002.572.543.800.00-12569.53%
CSCO240628P000510002024-06-21 3:50PM EDT51.003.352.934.750.00-1954.49%
CSCO240628P000520002024-06-20 2:02PM EDT52.005.203.605.000.00-1181.45%
CSCO240628P000530002024-06-20 10:14AM EDT53.006.855.556.700.00-11103.32%
CSCO240628P000610002024-06-21 3:50PM EDT61.0013.3513.3015.900.00-10223.73%
CSCO240628P000620002024-06-21 3:50PM EDT62.0014.3513.6515.750.00-10244.92%