Deutsche Märkte öffnen in 36 Minuten
Nikkei 225
36.581,76 -251,54 (-0,68%) Dow Jones 30
41.393,78 +296,98 (+0,72%) Bitcoin EUR
52.878,92 -1.298,28 (-2,40%) XRP EUR
0,52 -0,01 (-2,61%) Nasdaq Compositive
17.683,98 +114,28 (+0,65%) S&P 500
5.626,02 +30,26 (+0,54%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240920C00025000 | 2024-07-15 3:54PM EDT | 25.00 | 22.55 | 19.05 | 22.45 | 0.00 | - | 8 | 8 | 0.00% |
| CSCO240920C00027500 | 2024-01-19 10:58AM EDT | 27.50 | 23.94 | 21.05 | 21.25 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO240920C00030000 | 2024-09-05 11:25AM EDT | 30.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920C00032500 | 2024-08-06 3:32PM EDT | 32.50 | 13.10 | 15.00 | 17.70 | 0.00 | - | - | 26 | 253.71% |
| CSCO240920C00035000 | 2024-09-13 10:02AM EDT | 35.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CSCO240920C00037500 | 2024-08-21 10:41AM EDT | 37.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240920C00039000 | 2024-09-10 3:54PM EDT | 39.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240920C00040000 | 2024-09-13 12:19PM EDT | 40.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240920C00041000 | 2024-09-13 9:46AM EDT | 41.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920C00042500 | 2024-09-10 9:47AM EDT | 42.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920C00043000 | 2024-09-05 3:52PM EDT | 43.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240920C00044000 | 2024-09-06 12:15PM EDT | 44.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920C00044500 | 2024-09-11 10:25AM EDT | 44.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240920C00045000 | 2024-09-13 3:35PM EDT | 45.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| CSCO240920C00045500 | 2024-09-13 11:17AM EDT | 45.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240920C00046000 | 2024-09-13 2:03PM EDT | 46.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CSCO240920C00046500 | 2024-09-13 2:07PM EDT | 46.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920C00047000 | 2024-09-13 10:09AM EDT | 47.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920C00047500 | 2024-09-13 2:49PM EDT | 47.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| CSCO240920C00048000 | 2024-09-13 3:29PM EDT | 48.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| CSCO240920C00048500 | 2024-09-13 3:50PM EDT | 48.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CSCO240920C00049000 | 2024-09-13 3:55PM EDT | 49.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| CSCO240920C00049500 | 2024-09-13 3:59PM EDT | 49.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.00% |
| CSCO240920C00050000 | 2024-09-13 3:58PM EDT | 50.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,646 | 0 | 1.56% |
| CSCO240920C00051000 | 2024-09-13 3:49PM EDT | 51.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| CSCO240920C00051500 | 2024-09-13 3:54PM EDT | 51.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| CSCO240920C00052000 | 2024-09-13 3:58PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 12.50% |
| CSCO240920C00052500 | 2024-09-13 3:44PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| CSCO240920C00053000 | 2024-09-13 12:59PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| CSCO240920C00054000 | 2024-09-11 12:38PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CSCO240920C00055000 | 2024-09-13 1:36PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| CSCO240920C00056000 | 2024-09-09 1:13PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| CSCO240920C00057000 | 2024-09-09 12:28PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CSCO240920C00057500 | 2024-09-11 12:17PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CSCO240920C00058000 | 2024-09-05 3:44PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240920C00060000 | 2024-09-09 10:25AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CSCO240920C00065000 | 2024-09-04 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| CSCO240920C00070000 | 2024-07-12 12:34PM EDT | 70.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 125 | 240 | 128.13% |
| CSCO240920C00075000 | 2024-07-08 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240920P00025000 | 2024-08-12 9:30AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| CSCO240920P00027500 | 2024-05-16 1:10PM EDT | 27.50 | 0.05 | 0.00 | 0.13 | 0.00 | - | 6 | 7 | 240.63% |
| CSCO240920P00030000 | 2024-08-09 12:43PM EDT | 30.00 | 0.19 | 0.00 | 0.13 | 0.00 | - | 6 | 67 | 208.59% |
| CSCO240920P00032500 | 2024-08-14 3:48PM EDT | 32.50 | 0.02 | 0.00 | 0.63 | 0.00 | - | 11 | 794 | 240.23% |
| CSCO240920P00035000 | 2024-09-13 11:10AM EDT | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CSCO240920P00036000 | 2024-09-11 11:08AM EDT | 36.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CSCO240920P00037000 | 2024-09-11 11:09AM EDT | 37.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CSCO240920P00037500 | 2024-09-10 12:08PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO240920P00039000 | 2024-09-09 3:56PM EDT | 39.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CSCO240920P00040000 | 2024-09-12 12:05PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CSCO240920P00041000 | 2024-09-11 12:30PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| CSCO240920P00042000 | 2024-09-11 12:42PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,570 | 0 | 25.00% |
| CSCO240920P00042500 | 2024-09-13 2:37PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| CSCO240920P00043000 | 2024-08-20 3:20PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CSCO240920P00044000 | 2024-09-03 2:22PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CSCO240920P00044500 | 2024-09-12 3:42PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CSCO240920P00045000 | 2024-09-13 3:03PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 25.00% |
| CSCO240920P00045500 | 2024-09-12 10:36AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240920P00046000 | 2024-09-13 12:32PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO240920P00046500 | 2024-09-12 10:38AM EDT | 46.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CSCO240920P00047000 | 2024-09-13 3:49PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| CSCO240920P00047500 | 2024-09-13 3:28PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| CSCO240920P00048000 | 2024-09-13 3:11PM EDT | 48.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 6.25% |
| CSCO240920P00048500 | 2024-09-13 3:53PM EDT | 48.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 6.25% |
| CSCO240920P00049000 | 2024-09-13 3:44PM EDT | 49.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 3.13% |
| CSCO240920P00049500 | 2024-09-13 3:50PM EDT | 49.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 1.56% |
| CSCO240920P00050000 | 2024-09-13 3:59PM EDT | 50.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 0.00% |
| CSCO240920P00051000 | 2024-09-13 1:06PM EDT | 51.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CSCO240920P00051500 | 2024-09-13 12:14PM EDT | 51.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CSCO240920P00052000 | 2024-09-13 9:30AM EDT | 52.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240920P00052500 | 2024-09-13 10:03AM EDT | 52.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CSCO240920P00053000 | 2024-09-13 10:09AM EDT | 53.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920P00054000 | 2024-09-13 10:09AM EDT | 54.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920P00055000 | 2024-09-06 2:48PM EDT | 55.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240920P00057500 | 2024-08-22 3:27PM EDT | 57.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240920P00060000 | 2024-08-16 12:34PM EDT | 60.00 | 10.33 | 9.15 | 11.25 | 0.00 | - | 2 | 2 | 50.00% |
| CSCO240920P00065000 | 2024-08-12 1:00PM EDT | 65.00 | 20.00 | 15.80 | 16.75 | 0.00 | - | 2 | 0 | 216.02% |
| CSCO240920P00070000 | 2024-06-27 2:49PM EDT | 70.00 | 23.00 | 21.10 | 22.25 | 0.00 | - | 25 | 0 | 279.49% |
| CSCO240920P00075000 | 2024-06-27 12:28PM EDT | 75.00 | 28.00 | 26.60 | 27.55 | 0.00 | - | 4 | 0 | 338.96% |
