Deutsche Märkte öffnen in 5 Stunden 52 Minuten
Nikkei 225
38.149,26 -124,79 (-0,33%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.909,16 -2.173,39 (-3,88%) CMC Crypto 200
1.266,82 -72,25 (-5,39%) 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:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240719C00025000 | 2024-01-18 2:47PM EDT | 25.00 | 25.45 | 23.50 | 23.75 | 0.00 | - | 2 | 2 | 136.33% |
| CSCO240719C00030000 | 2024-04-24 9:44AM EDT | 30.00 | 18.45 | 17.00 | 17.25 | 0.00 | - | 1 | 40 | 62.01% |
| CSCO240719C00035000 | 2024-05-01 1:43PM EDT | 35.00 | 12.50 | 12.00 | 12.35 | 0.00 | - | 2 | 142 | 51.07% |
| CSCO240719C00037500 | 2024-04-19 9:41AM EDT | 37.50 | 11.30 | 9.65 | 9.95 | 0.00 | - | 2 | 3 | 44.14% |
| CSCO240719C00040000 | 2024-04-30 1:03PM EDT | 40.00 | 7.62 | 7.30 | 7.55 | 0.00 | - | 6 | 113 | 36.72% |
| CSCO240719C00042500 | 2024-04-29 2:32PM EDT | 42.50 | 5.95 | 5.15 | 6.30 | 0.00 | - | 10 | 3,588 | 45.17% |
| CSCO240719C00045000 | 2024-05-01 2:41PM EDT | 45.00 | 3.60 | 3.25 | 3.35 | +0.19 | +5.57% | 1 | 747 | 27.17% |
| CSCO240719C00047500 | 2024-05-01 3:02PM EDT | 47.50 | 2.14 | 1.73 | 1.80 | +0.22 | +11.46% | 187 | 4,095 | 24.15% |
| CSCO240719C00050000 | 2024-05-01 3:58PM EDT | 50.00 | 0.85 | 0.83 | 0.87 | -0.06 | -6.59% | 289 | 4,104 | 23.15% |
| CSCO240719C00052500 | 2024-05-01 3:57PM EDT | 52.50 | 0.36 | 0.18 | 0.37 | -0.01 | -2.70% | 62 | 16,658 | 22.63% |
| CSCO240719C00055000 | 2024-05-01 3:26PM EDT | 55.00 | 0.18 | 0.12 | 0.15 | +0.04 | +28.57% | 17 | 8,361 | 22.71% |
| CSCO240719C00057500 | 2024-04-30 1:56PM EDT | 57.50 | 0.06 | 0.06 | 0.18 | 0.00 | - | 2 | 4,840 | 28.47% |
| CSCO240719C00060000 | 2024-05-01 2:50PM EDT | 60.00 | 0.05 | 0.00 | 0.09 | +0.01 | +25.00% | 5 | 12,117 | 28.81% |
| CSCO240719C00062500 | 2024-04-19 2:54PM EDT | 62.50 | 0.05 | 0.01 | 0.15 | 0.00 | - | 6 | 556 | 35.74% |
| CSCO240719C00065000 | 2024-04-02 3:30PM EDT | 65.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 2 | 386 | 36.13% |
| CSCO240719C00070000 | 2024-04-30 10:54AM EDT | 70.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 79 | 36.72% |
| CSCO240719C00075000 | 2024-04-18 10:38AM EDT | 75.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 2,559 | 51.37% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240719P00025000 | 2024-04-01 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 9 | 64.06% |
| CSCO240719P00027500 | 2024-04-24 3:12PM EDT | 27.50 | 0.02 | 0.00 | 0.13 | 0.00 | - | 7 | 8 | 55.47% |
| CSCO240719P00030000 | 2024-02-27 11:48AM EDT | 30.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 184 | 92 | 56.45% |
| CSCO240719P00032500 | 2024-03-07 4:30PM EDT | 32.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | 100 | 5,162 | 49.81% |
| CSCO240719P00035000 | 2024-04-29 12:37PM EDT | 35.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 16 | 6,322 | 39.55% |
| CSCO240719P00037500 | 2024-05-01 3:56PM EDT | 37.50 | 0.13 | 0.12 | 0.14 | +0.02 | +18.18% | 60 | 306 | 30.08% |
| CSCO240719P00040000 | 2024-04-26 2:16PM EDT | 40.00 | 0.19 | 0.25 | 0.30 | 0.00 | - | 1 | 735 | 27.78% |
| CSCO240719P00042500 | 2024-05-01 2:03PM EDT | 42.50 | 0.53 | 0.55 | 0.59 | +0.02 | +3.92% | 17 | 812 | 25.10% |
| CSCO240719P00045000 | 2024-05-01 3:53PM EDT | 45.00 | 1.11 | 1.18 | 1.20 | 0.00 | - | 96 | 2,931 | 23.32% |
| CSCO240719P00047500 | 2024-05-01 3:39PM EDT | 47.50 | 2.03 | 2.24 | 2.27 | -0.10 | -4.69% | 76 | 3,206 | 21.97% |
| CSCO240719P00050000 | 2024-05-01 10:57AM EDT | 50.00 | 3.55 | 3.80 | 3.90 | +0.05 | +1.43% | 50 | 2,156 | 21.39% |
| CSCO240719P00052500 | 2024-05-01 11:17AM EDT | 52.50 | 5.51 | 5.80 | 6.90 | +0.40 | +7.83% | 1 | 721 | 36.26% |
| CSCO240719P00055000 | 2024-04-26 10:07AM EDT | 55.00 | 7.03 | 8.10 | 8.35 | 0.00 | - | 6 | 173 | 24.02% |
| CSCO240719P00057500 | 2024-04-19 3:47PM EDT | 57.50 | 9.25 | 10.40 | 10.90 | 0.00 | - | 3 | 3 | 30.42% |
| CSCO240719P00060000 | 2024-01-11 10:38AM EDT | 60.00 | 9.55 | 9.90 | 10.05 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240719P00062500 | 2024-04-05 10:44AM EDT | 62.50 | 13.90 | 15.40 | 15.90 | 0.00 | - | 15 | 0 | 39.26% |
