Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.996,71 -389,38 (-1,01%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,42 -48,64 (-3,63%) Nasdaq Compositive
15.810,57 -172,51 (-1,08%) S&P 500
5.071,95 -44,22 (-0,86%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:39PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00030000 | 2024-04-25 10:56AM EDT | 30.00 | 18.10 | 16.85 | 17.25 | 0.00 | - | - | 3 | 139.06% |
| CSCO240510C00040000 | 2024-04-29 3:29PM EDT | 40.00 | 7.75 | 7.15 | 7.25 | 0.00 | - | 1 | 3 | 52.73% |
| CSCO240510C00042000 | 2024-04-15 9:41AM EDT | 42.00 | 7.24 | 5.15 | 5.30 | 0.00 | - | 3 | 3 | 49.41% |
| CSCO240510C00043500 | 2024-04-25 9:50AM EDT | 43.50 | 5.07 | 3.70 | 3.80 | 0.00 | - | - | 2 | 37.79% |
| CSCO240510C00045000 | 2024-04-30 2:12PM EDT | 45.00 | 2.28 | 2.26 | 2.31 | -1.03 | -31.12% | 4 | 9 | 26.27% |
| CSCO240510C00046000 | 2024-04-30 1:57PM EDT | 46.00 | 1.42 | 1.39 | 1.43 | -0.51 | -26.42% | 125 | 22 | 22.27% |
| CSCO240510C00046500 | 2024-04-30 1:12PM EDT | 46.50 | 0.96 | 1.03 | 1.06 | -0.58 | -37.66% | 14 | 100 | 21.34% |
| CSCO240510C00047000 | 2024-04-30 1:59PM EDT | 47.00 | 0.72 | 0.71 | 0.74 | -0.36 | -33.33% | 76 | 120 | 20.46% |
| CSCO240510C00047500 | 2024-04-30 2:18PM EDT | 47.50 | 0.48 | 0.45 | 0.48 | -0.33 | -40.74% | 84 | 144 | 19.63% |
| CSCO240510C00048000 | 2024-04-30 1:38PM EDT | 48.00 | 0.25 | 0.27 | 0.29 | -0.27 | -51.92% | 228 | 512 | 19.04% |
| CSCO240510C00048500 | 2024-04-30 12:08PM EDT | 48.50 | 0.16 | 0.15 | 0.17 | -0.16 | -50.00% | 17 | 314 | 18.99% |
| CSCO240510C00049000 | 2024-04-30 1:54PM EDT | 49.00 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 42 | 567 | 18.75% |
| CSCO240510C00049500 | 2024-04-30 2:08PM EDT | 49.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 31 | 271 | 19.92% |
| CSCO240510C00050000 | 2024-04-30 2:00PM EDT | 50.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 21 | 1,334 | 21.09% |
| CSCO240510C00051000 | 2024-04-30 11:45AM EDT | 51.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 2,434 | 25.00% |
| CSCO240510C00051500 | 2024-04-26 3:59PM EDT | 51.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 8 | 29.10% |
| CSCO240510C00052000 | 2024-04-29 12:40PM EDT | 52.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 4 | 882 | 31.64% |
| CSCO240510C00052500 | 2024-04-25 9:30AM EDT | 52.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | - | 4 | 33.99% |
| CSCO240510C00053000 | 2024-04-22 10:33AM EDT | 53.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 72 | 34.77% |
| CSCO240510C00054000 | 2024-04-15 11:13AM EDT | 54.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 29 | 114 | 39.45% |
| CSCO240510C00055000 | 2024-04-25 1:44PM EDT | 55.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 12 | 43.75% |
| CSCO240510C00056000 | 2024-04-29 11:10AM EDT | 56.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 7 | 48.05% |
| CSCO240510C00059000 | 2024-04-29 9:59AM EDT | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 7 | 54.69% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00038000 | 2024-04-26 10:30AM EDT | 38.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 53.91% |
| CSCO240510P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 161 | 49.61% |
| CSCO240510P00042000 | 2024-04-26 3:24PM EDT | 42.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 300 | 301 | 36.72% |
| CSCO240510P00044000 | 2024-04-26 12:12PM EDT | 44.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 10 | 8,765 | 26.37% |
| CSCO240510P00045000 | 2024-04-29 12:27PM EDT | 45.00 | 0.05 | 0.07 | 0.09 | 0.00 | - | 1 | 56 | 21.68% |
| CSCO240510P00045500 | 2024-04-30 11:45AM EDT | 45.50 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 24 | 21 | 20.12% |
| CSCO240510P00046000 | 2024-04-30 1:20PM EDT | 46.00 | 0.20 | 0.19 | 0.21 | +0.09 | +81.82% | 148 | 1,176 | 19.24% |
| CSCO240510P00046500 | 2024-04-30 1:06PM EDT | 46.50 | 0.34 | 0.31 | 0.34 | +0.15 | +78.95% | 178 | 133 | 18.75% |
| CSCO240510P00047000 | 2024-04-30 2:11PM EDT | 47.00 | 0.51 | 0.50 | 0.52 | +0.23 | +82.14% | 183 | 477 | 18.07% |
| CSCO240510P00047500 | 2024-04-30 1:30PM EDT | 47.50 | 0.79 | 0.75 | 0.77 | +0.28 | +54.90% | 178 | 160 | 17.48% |
| CSCO240510P00048000 | 2024-04-30 12:56PM EDT | 48.00 | 1.10 | 1.06 | 1.11 | +0.42 | +61.76% | 121 | 631 | 17.73% |
| CSCO240510P00048500 | 2024-04-30 1:16PM EDT | 48.50 | 1.54 | 1.44 | 1.49 | +0.48 | +45.28% | 28 | 249 | 17.29% |
| CSCO240510P00049000 | 2024-04-30 10:34AM EDT | 49.00 | 1.85 | 1.87 | 2.02 | +0.42 | +29.37% | 17 | 120 | 22.66% |
| CSCO240510P00049500 | 2024-04-30 10:34AM EDT | 49.50 | 2.32 | 2.28 | 2.41 | +0.93 | +66.91% | 4 | 12 | 19.34% |
| CSCO240510P00050000 | 2024-04-30 2:09PM EDT | 50.00 | 2.86 | 2.71 | 2.90 | +0.50 | +21.19% | 26 | 110 | 21.29% |
| CSCO240510P00051000 | 2024-04-30 1:43PM EDT | 51.00 | 3.95 | 3.80 | 3.90 | +1.19 | +43.12% | 10 | 32 | 26.76% |
| CSCO240510P00052000 | 2024-04-23 12:14PM EDT | 52.00 | 3.70 | 4.80 | 4.90 | 0.00 | - | - | 0 | 32.03% |
| CSCO240510P00053000 | 2024-04-05 9:32AM EDT | 53.00 | 4.80 | 5.80 | 5.95 | 0.00 | - | 30 | 0 | 42.97% |
| CSCO240510P00054000 | 2024-04-24 2:21PM EDT | 54.00 | 5.80 | 6.80 | 6.90 | 0.00 | - | 49 | 18 | 41.60% |
| CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 55.00 | 6.20 | 7.65 | 8.15 | 0.00 | - | - | 0 | 69.53% |
