Deutsche Märkte öffnen in 5 Stunden 50 Minuten
Nikkei 225
38.162,30 -111,75 (-0,29%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.937,49 -2.086,41 (-3,72%) CMC Crypto 200
1.266,72 -72,34 (-5,40%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00025000 | 2024-04-19 3:47PM EDT | 25.00 | 23.35 | 20.90 | 22.00 | 0.00 | - | 13 | 15 | 165.04% |
| CSCO240517C00027500 | 2024-04-11 1:19PM EDT | 27.50 | 21.90 | 18.40 | 19.50 | 0.00 | - | 1 | 1 | 142.97% |
| CSCO240517C00030000 | 2024-04-22 3:41PM EDT | 30.00 | 18.40 | 16.35 | 18.00 | 0.00 | - | 4 | 5 | 142.97% |
| CSCO240517C00032500 | 2024-04-25 3:04PM EDT | 32.50 | 15.90 | 13.45 | 15.50 | 0.00 | - | 5 | 7 | 100.39% |
| CSCO240517C00035000 | 2024-04-26 10:01AM EDT | 35.00 | 13.15 | 10.95 | 13.00 | 0.00 | - | 6 | 6 | 82.81% |
| CSCO240517C00037500 | 2024-04-30 2:10PM EDT | 37.50 | 9.75 | 9.00 | 10.40 | 0.00 | - | 11 | 11 | 83.98% |
| CSCO240517C00038000 | 2024-04-24 10:35AM EDT | 38.00 | 10.30 | 8.00 | 9.05 | 0.00 | - | - | 6 | 69.73% |
| CSCO240517C00039000 | 2024-04-24 9:59AM EDT | 39.00 | 9.35 | 7.15 | 9.05 | 0.00 | - | - | 4 | 66.41% |
| CSCO240517C00040000 | 2024-04-30 10:02AM EDT | 40.00 | 7.34 | 5.70 | 8.95 | 0.00 | - | 1 | 0 | 71.48% |
| CSCO240517C00042000 | 2024-04-24 11:11AM EDT | 42.00 | 6.40 | 4.30 | 6.10 | 0.00 | - | - | 14 | 50.15% |
| CSCO240517C00042500 | 2024-04-30 12:06PM EDT | 42.50 | 4.95 | 4.00 | 4.70 | 0.00 | - | 2 | 38 | 46.39% |
| CSCO240517C00043000 | 2024-04-26 9:57AM EDT | 43.00 | 5.30 | 3.45 | 4.25 | 0.00 | - | 1 | 4 | 44.63% |
| CSCO240517C00043500 | 2024-04-26 10:28AM EDT | 43.50 | 4.75 | 3.70 | 3.80 | 0.00 | - | 2 | 24 | 42.63% |
| CSCO240517C00044000 | 2024-05-01 10:35AM EDT | 44.00 | 3.80 | 3.30 | 3.40 | -0.55 | -12.64% | 1 | 4 | 41.99% |
| CSCO240517C00045000 | 2024-04-29 2:27PM EDT | 45.00 | 3.30 | 2.55 | 2.62 | 0.00 | - | 12 | 273 | 39.84% |
| CSCO240517C00045500 | 2024-04-30 12:24PM EDT | 45.50 | 2.51 | 2.21 | 2.28 | 0.00 | - | 4 | 7 | 39.36% |
| CSCO240517C00046500 | 2024-05-01 2:49PM EDT | 46.50 | 2.00 | 1.61 | 1.68 | +0.15 | +8.11% | 122 | 121 | 38.57% |
| CSCO240517C00047000 | 2024-05-01 3:48PM EDT | 47.00 | 1.48 | 1.36 | 1.41 | +0.01 | +0.68% | 68 | 358 | 37.99% |
| CSCO240517C00047500 | 2024-05-01 3:47PM EDT | 47.50 | 1.32 | 1.13 | 1.17 | +0.09 | +7.32% | 210 | 2,344 | 37.50% |
| CSCO240517C00048000 | 2024-05-01 3:47PM EDT | 48.00 | 1.03 | 0.92 | 0.96 | +0.02 | +1.98% | 110 | 561 | 37.06% |
| CSCO240517C00048500 | 2024-05-01 3:40PM EDT | 48.50 | 0.89 | 0.74 | 0.78 | +0.02 | +2.30% | 67 | 1,901 | 36.72% |
| CSCO240517C00049000 | 2024-05-01 3:09PM EDT | 49.00 | 0.62 | 0.59 | 0.61 | -0.03 | -4.62% | 125 | 880 | 35.99% |
| CSCO240517C00049500 | 2024-05-01 3:50PM EDT | 49.50 | 0.54 | 0.47 | 0.49 | +0.01 | +1.89% | 62 | 1,533 | 35.99% |
| CSCO240517C00050000 | 2024-05-01 3:38PM EDT | 50.00 | 0.38 | 0.35 | 0.38 | -0.01 | -2.56% | 3,466 | 31,369 | 35.65% |
| CSCO240517C00051000 | 2024-05-01 3:42PM EDT | 51.00 | 0.21 | 0.21 | 0.23 | -0.02 | -8.70% | 37 | 4,454 | 35.65% |
| CSCO240517C00051500 | 2024-05-01 12:15PM EDT | 51.50 | 0.20 | 0.15 | 0.17 | +0.03 | +17.65% | 60 | 504 | 35.25% |
| CSCO240517C00052000 | 2024-05-01 12:10PM EDT | 52.00 | 0.14 | 0.12 | 0.13 | +0.02 | +16.67% | 14 | 3,980 | 35.35% |
| CSCO240517C00052500 | 2024-05-01 3:57PM EDT | 52.50 | 0.09 | 0.09 | 0.10 | 0.00 | - | 180 | 19,127 | 35.55% |
| CSCO240517C00053000 | 2024-05-01 10:26AM EDT | 53.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 1 | 801 | 36.13% |
| CSCO240517C00054000 | 2024-04-30 1:38PM EDT | 54.00 | 0.06 | 0.03 | 0.05 | +0.01 | +20.00% | 1 | 19 | 36.91% |
| CSCO240517C00055000 | 2024-05-01 3:37PM EDT | 55.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 32 | 10,472 | 39.26% |
| CSCO240517C00057500 | 2024-05-01 11:12AM EDT | 57.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 725 | 43.75% |
| CSCO240517C00060000 | 2024-04-29 1:49PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 263 | 51.17% |
| CSCO240517C00065000 | 2024-04-15 10:07AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 62.50% |
| CSCO240517C00070000 | 2024-03-14 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 85.94% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00037500 | 2024-04-02 1:37PM EDT | 37.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 23 | 50.78% |
| CSCO240517P00038000 | 2024-04-22 12:35PM EDT | 38.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 20 | 48.44% |
| CSCO240517P00040000 | 2024-04-30 10:26AM EDT | 40.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 3 | 1,813 | 41.41% |
| CSCO240517P00041000 | 2024-05-01 1:43PM EDT | 41.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 4 | 39.26% |
| CSCO240517P00042000 | 2024-05-01 2:19PM EDT | 42.00 | 0.08 | 0.11 | 0.13 | -0.04 | -33.33% | 38 | 35 | 37.50% |
| CSCO240517P00042500 | 2024-05-01 2:19PM EDT | 42.50 | 0.14 | 0.15 | 0.18 | +0.01 | +7.69% | 26 | 1,222 | 37.40% |
| CSCO240517P00043000 | 2024-05-01 3:56PM EDT | 43.00 | 0.21 | 0.21 | 0.24 | +0.01 | +5.00% | 20 | 48 | 37.21% |
| CSCO240517P00043500 | 2024-05-01 2:16PM EDT | 43.50 | 0.25 | 0.28 | 0.32 | -0.01 | -3.85% | 5 | 66 | 37.11% |
| CSCO240517P00044000 | 2024-05-01 10:25AM EDT | 44.00 | 0.31 | 0.37 | 0.40 | -0.03 | -8.82% | 13 | 1,650 | 36.38% |
| CSCO240517P00044500 | 2024-05-01 2:44PM EDT | 44.50 | 0.33 | 0.47 | 0.51 | -0.11 | -25.00% | 47 | 22 | 36.04% |
| CSCO240517P00045000 | 2024-05-01 3:57PM EDT | 45.00 | 0.62 | 0.61 | 0.63 | +0.03 | +5.08% | 923 | 5,199 | 35.35% |
| CSCO240517P00045500 | 2024-05-01 1:22PM EDT | 45.50 | 0.70 | 0.77 | 0.80 | +0.05 | +7.69% | 10 | 5,237 | 35.45% |
| CSCO240517P00046000 | 2024-05-01 3:57PM EDT | 46.00 | 0.97 | 0.96 | 0.99 | +0.09 | +10.23% | 51 | 650 | 35.30% |
| CSCO240517P00046500 | 2024-05-01 2:47PM EDT | 46.50 | 0.89 | 1.16 | 1.21 | -0.13 | -12.75% | 110 | 354 | 35.25% |
| CSCO240517P00047000 | 2024-05-01 3:57PM EDT | 47.00 | 1.40 | 1.41 | 1.45 | +0.06 | +4.48% | 788 | 3,041 | 34.91% |
| CSCO240517P00047500 | 2024-05-01 3:53PM EDT | 47.50 | 1.55 | 1.67 | 1.72 | -0.05 | -3.13% | 1,137 | 4,794 | 34.67% |
| CSCO240517P00048000 | 2024-05-01 2:56PM EDT | 48.00 | 1.58 | 1.96 | 2.01 | -0.18 | -10.23% | 71 | 849 | 34.13% |
| CSCO240517P00048500 | 2024-05-01 10:00AM EDT | 48.50 | 1.83 | 2.26 | 2.33 | -0.42 | -18.67% | 4 | 563 | 33.64% |
| CSCO240517P00049000 | 2024-05-01 2:37PM EDT | 49.00 | 2.53 | 2.61 | 2.68 | +0.07 | +2.85% | 24 | 746 | 33.25% |
| CSCO240517P00049500 | 2024-04-30 11:16AM EDT | 49.50 | 2.67 | 2.97 | 3.05 | 0.00 | - | 16 | 246 | 32.67% |
| CSCO240517P00050000 | 2024-05-01 2:48PM EDT | 50.00 | 2.88 | 3.35 | 3.45 | -0.37 | -11.38% | 22 | 9,434 | 32.28% |
| CSCO240517P00051000 | 2024-04-30 10:57AM EDT | 51.00 | 3.79 | 4.20 | 5.10 | 0.00 | - | 2 | 211 | 60.94% |
| CSCO240517P00051500 | 2024-04-24 3:57PM EDT | 51.50 | 3.30 | 3.65 | 5.55 | 0.00 | - | - | 13 | 62.84% |
| CSCO240517P00052000 | 2024-04-26 2:09PM EDT | 52.00 | 4.05 | 5.10 | 6.00 | 0.00 | - | 24 | 26 | 64.60% |
| CSCO240517P00052500 | 2024-05-01 3:10PM EDT | 52.50 | 5.66 | 5.60 | 5.75 | +0.26 | +4.81% | 24 | 490 | 34.77% |
| CSCO240517P00053000 | 2024-04-30 12:57PM EDT | 53.00 | 5.90 | 5.10 | 7.20 | 0.00 | - | 2 | 0 | 77.59% |
| CSCO240517P00055000 | 2024-05-01 9:57AM EDT | 55.00 | 8.05 | 7.20 | 9.15 | +2.53 | +45.83% | 4 | 0 | 88.13% |
| CSCO240517P00057500 | 2024-04-02 12:34PM EDT | 57.50 | 8.63 | 9.75 | 11.55 | 0.00 | - | 10 | 10 | 98.19% |
| CSCO240517P00058000 | 2024-04-24 9:30AM EDT | 58.00 | 9.90 | 10.25 | 12.15 | 0.00 | - | - | 0 | 104.54% |
| CSCO240517P00060000 | 2024-04-11 11:02AM EDT | 60.00 | 10.95 | 12.25 | 14.05 | 0.00 | - | - | 0 | 110.55% |
| CSCO240517P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 16.75 | 17.25 | 18.65 | 0.00 | - | 3 | 0 | 112.89% |
| CSCO240517P00070000 | 2024-04-09 12:09PM EDT | 70.00 | 20.40 | 22.25 | 23.35 | 0.00 | - | - | 0 | 107.42% |
