Deutsche Märkte öffnen in 35 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.589,51 -2.188,07 (-3,92%) CMC Crypto 200
1.261,49 -9,25 (-0,73%) 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:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00020000 | 2024-03-11 3:51PM EDT | 20.00 | 30.30 | 29.25 | 29.55 | 0.00 | - | 2 | 0 | 247.22% |
| CSCO240621C00022500 | 2023-01-04 10:30AM EDT | 22.50 | 26.18 | 26.35 | 26.95 | 0.00 | - | 1 | 3 | 210.65% |
| CSCO240621C00025000 | 2024-04-03 10:09AM EDT | 25.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240621C00027500 | 2024-04-10 1:02PM EDT | 27.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621C00030000 | 2024-03-22 11:50AM EDT | 30.00 | 19.89 | 18.55 | 18.85 | 0.00 | - | 10 | 48 | 133.30% |
| CSCO240621C00032500 | 2024-04-09 2:28PM EDT | 32.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621C00035000 | 2024-04-02 10:12AM EDT | 35.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CSCO240621C00037500 | 2024-04-25 3:49PM EDT | 37.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CSCO240621C00040000 | 2024-04-25 9:57AM EDT | 40.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CSCO240621C00042500 | 2024-05-01 12:48PM EDT | 42.50 | 5.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240621C00045000 | 2024-05-01 3:00PM EDT | 45.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CSCO240621C00047500 | 2024-05-01 3:38PM EDT | 47.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 1.56% |
| CSCO240621C00050000 | 2024-05-01 3:59PM EDT | 50.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4,121 | 0 | 6.25% |
| CSCO240621C00052500 | 2024-05-01 3:53PM EDT | 52.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| CSCO240621C00055000 | 2024-05-01 3:39PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| CSCO240621C00057500 | 2024-05-01 1:21PM EDT | 57.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| CSCO240621C00060000 | 2024-05-01 10:33AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CSCO240621C00062500 | 2024-04-24 11:24AM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240621C00065000 | 2024-04-24 10:21AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| CSCO240621C00070000 | 2024-04-29 3:06PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CSCO240621C00075000 | 2024-05-01 3:43PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,500 | 0 | 25.00% |
| CSCO240621C00080000 | 2024-04-02 3:30PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CSCO240621P00022500 | 2024-02-20 10:30AM EDT | 22.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 3 | 11 | 103.71% |
| CSCO240621P00025000 | 2024-04-24 3:13PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CSCO240621P00027500 | 2024-03-15 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 177 | 57.03% |
| CSCO240621P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240621P00032500 | 2024-05-01 3:33PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240621P00035000 | 2024-05-01 3:57PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CSCO240621P00037500 | 2024-05-01 3:56PM EDT | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| CSCO240621P00040000 | 2024-05-01 3:37PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CSCO240621P00042500 | 2024-05-01 3:53PM EDT | 42.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| CSCO240621P00045000 | 2024-05-01 3:57PM EDT | 45.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 3.13% |
| CSCO240621P00047500 | 2024-05-01 3:55PM EDT | 47.50 | 1.86 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| CSCO240621P00050000 | 2024-05-01 2:44PM EDT | 50.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CSCO240621P00052500 | 2024-05-01 11:44AM EDT | 52.50 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621P00055000 | 2024-05-01 3:42PM EDT | 55.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 7,925 | 0 | 0.00% |
| CSCO240621P00057500 | 2024-05-01 3:42PM EDT | 57.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 3,630 | 0 | 0.00% |
| CSCO240621P00060000 | 2024-04-04 3:33PM EDT | 60.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 0.00% |
| CSCO240621P00062500 | 2024-04-30 9:38AM EDT | 62.50 | 15.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240621P00065000 | 2024-03-15 3:50PM EDT | 65.00 | 16.05 | 16.25 | 16.95 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621P00075000 | 2023-08-17 9:50AM EDT | 75.00 | 19.45 | 19.00 | 19.40 | 0.00 | - | 2 | 1 | 0.00% |
| CSCO240621P00080000 | 2023-10-31 3:54PM EDT | 80.00 | 28.00 | 30.30 | 32.55 | 0.00 | - | 1 | 0 | 0.00% |
