Deutsche Märkte schließen in 3 Stunden 29 Minuten
DAX
18.039,08 -79,24 (-0,44%) Euro Stoxx 50
4.961,08 -20,01 (-0,40%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.322,50 -35,20 (-1,49%) EUR/USD
1,0723 -0,0002 (-0,02%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO240531C00045000 | 2024-04-15 9:33AM EDT | 45.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 40 | 0.00% |
| CSCO240531C00046000 | 2024-04-23 11:29AM EDT | 46.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CSCO240531C00048000 | 2024-04-29 3:19PM EDT | 48.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 0.78% |
| CSCO240531C00049000 | 2024-04-29 3:15PM EDT | 49.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 75 | 137 | 3.13% |
| CSCO240531C00050000 | 2024-04-29 3:54PM EDT | 50.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 75 | 274 | 3.13% |
| CSCO240531C00051000 | 2024-04-29 11:59AM EDT | 51.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 45 | 3,008 | 6.25% |
| CSCO240531C00052000 | 2024-04-29 1:12PM EDT | 52.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 133 | 176 | 6.25% |
| CSCO240531C00053000 | 2024-04-29 10:53AM EDT | 53.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 326 | 6.25% |
| CSCO240531C00054000 | 2024-04-29 10:19AM EDT | 54.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| CSCO240531C00055000 | 2024-04-29 1:36PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2,695 | 12.50% |
| CSCO240531C00056000 | 2024-04-22 1:23PM EDT | 56.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CSCO240531C00057000 | 2024-04-11 12:17PM EDT | 57.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| CSCO240531C00060000 | 2024-04-15 2:59PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531P00038000 | 2024-04-16 2:50PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| CSCO240531P00039000 | 2024-04-15 2:10PM EDT | 39.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSCO240531P00040000 | 2024-04-22 12:19PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| CSCO240531P00041000 | 2024-04-29 1:36PM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CSCO240531P00042000 | 2024-04-26 2:03PM EDT | 42.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| CSCO240531P00043000 | 2024-04-29 3:56PM EDT | 43.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 6.25% |
| CSCO240531P00044000 | 2024-04-29 3:56PM EDT | 44.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 6.25% |
| CSCO240531P00045000 | 2024-04-29 3:00PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 53 | 221 | 6.25% |
| CSCO240531P00046000 | 2024-04-29 2:39PM EDT | 46.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 40 | 46 | 3.13% |
| CSCO240531P00047000 | 2024-04-29 3:50PM EDT | 47.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 51 | 1.56% |
| CSCO240531P00048000 | 2024-04-29 11:50AM EDT | 48.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| CSCO240531P00049000 | 2024-04-23 11:12AM EDT | 49.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 0.00% |
| CSCO240531P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| CSCO240531P00051000 | 2024-04-26 1:54PM EDT | 51.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
