Deutsche Märkte schließen in 1 Stunde 46 Minute
DAX
18.017,13 -101,19 (-0,56%) Euro Stoxx 50
4.944,71 -36,38 (-0,73%) Dow Jones 30
38.223,78 -162,31 (-0,42%) Gold
2.316,10 -41,60 (-1,76%) EUR/USD
1,0711 -0,0014 (-0,13%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:44AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524C00038000 | 2024-04-23 9:45AM EDT | 38.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CSCO240524C00044000 | 2024-04-18 12:49PM EDT | 44.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO240524C00045000 | 2024-04-25 3:22PM EDT | 45.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| CSCO240524C00046000 | 2024-04-29 2:43PM EDT | 46.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 60 | 61 | 0.00% |
| CSCO240524C00047000 | 2024-04-29 10:45AM EDT | 47.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 15 | 54 | 0.00% |
| CSCO240524C00048000 | 2024-04-29 3:59PM EDT | 48.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 21 | 96 | 1.56% |
| CSCO240524C00049000 | 2024-04-29 2:32PM EDT | 49.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 26 | 1,341 | 3.13% |
| CSCO240524C00050000 | 2024-04-29 3:57PM EDT | 50.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 43 | 858 | 6.25% |
| CSCO240524C00051000 | 2024-04-29 3:24PM EDT | 51.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 25 | 1,797 | 6.25% |
| CSCO240524C00052000 | 2024-04-29 3:21PM EDT | 52.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 867 | 12.50% |
| CSCO240524C00053000 | 2024-04-29 3:27PM EDT | 53.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 166 | 12.50% |
| CSCO240524C00054000 | 2024-04-29 1:23PM EDT | 54.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 174 | 12.50% |
| CSCO240524C00055000 | 2024-04-29 3:47PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 12.50% |
| CSCO240524C00056000 | 2024-04-16 2:05PM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| CSCO240524C00057000 | 2024-04-19 9:43AM EDT | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| CSCO240524C00058000 | 2024-04-12 12:30PM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 36 | 18 | 25.00% |
| CSCO240524C00060000 | 2024-04-18 10:20AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524P00039000 | 2024-04-12 3:40PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CSCO240524P00040000 | 2024-04-16 2:39PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6,254 | 12.50% |
| CSCO240524P00041000 | 2024-04-24 11:35AM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 200 | 142 | 12.50% |
| CSCO240524P00042000 | 2024-04-29 3:58PM EDT | 42.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| CSCO240524P00043000 | 2024-04-29 12:21PM EDT | 43.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| CSCO240524P00044000 | 2024-04-29 11:35AM EDT | 44.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| CSCO240524P00045000 | 2024-04-29 3:28PM EDT | 45.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 47 | 175 | 6.25% |
| CSCO240524P00046000 | 2024-04-29 3:16PM EDT | 46.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 138 | 277 | 3.13% |
| CSCO240524P00047000 | 2024-04-29 1:44PM EDT | 47.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 73 | 271 | 0.78% |
| CSCO240524P00048000 | 2024-04-29 3:59PM EDT | 48.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 180 | 525 | 0.00% |
| CSCO240524P00049000 | 2024-04-29 12:38PM EDT | 49.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 50 | 171 | 0.00% |
| CSCO240524P00050000 | 2024-04-29 12:30PM EDT | 50.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 52 | 128 | 0.00% |
| CSCO240524P00051000 | 2024-04-29 9:40AM EDT | 51.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CSCO240524P00052000 | 2024-04-24 10:12AM EDT | 52.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO240524P00053000 | 2024-04-24 3:55PM EDT | 53.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO240524P00054000 | 2024-04-12 10:00AM EDT | 54.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
