Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240816C00025000 | 2024-02-01 11:28AM EDT | 25.00 | 25.40 | 23.30 | 23.75 | 0.00 | - | - | 1 | 114.77% |
CSCO240816C00030000 | 2024-02-15 12:39PM EDT | 30.00 | 19.30 | 18.30 | 19.80 | 0.00 | - | 5 | 5 | 98.49% |
CSCO240816C00035000 | 2024-04-30 2:16PM EDT | 35.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CSCO240816C00037500 | 2024-04-22 2:16PM EDT | 37.50 | 11.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
CSCO240816C00040000 | 2024-04-26 3:13PM EDT | 40.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
CSCO240816C00042500 | 2024-04-22 9:49AM EDT | 42.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
CSCO240816C00045000 | 2024-04-29 12:14PM EDT | 45.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
CSCO240816C00047500 | 2024-05-01 3:38PM EDT | 47.50 | 2.54 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.78% |
CSCO240816C00050000 | 2024-05-01 3:50PM EDT | 50.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 3.13% |
CSCO240816C00052500 | 2024-05-01 3:43PM EDT | 52.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
CSCO240816C00055000 | 2024-05-01 3:21PM EDT | 55.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
CSCO240816C00057500 | 2024-04-30 1:39PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
CSCO240816C00060000 | 2024-04-24 9:57AM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
CSCO240816C00065000 | 2024-04-19 2:55PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CSCO240816C00070000 | 2024-03-27 9:30AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 12.50% |
CSCO240816C00075000 | 2024-04-18 9:30AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240816P00025000 | 2024-04-24 1:27PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
CSCO240816P00027500 | 2024-02-16 10:30AM EDT | 27.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 10 | 10 | 53.91% |
CSCO240816P00030000 | 2024-03-13 2:01PM EDT | 30.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 46.88% |
CSCO240816P00032500 | 2024-03-25 3:47PM EDT | 32.50 | 0.05 | 0.02 | 0.00 | 0.00 | - | 2 | 114 | 12.50% |
CSCO240816P00035000 | 2024-05-01 3:37PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
CSCO240816P00037500 | 2024-04-23 9:46AM EDT | 37.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CSCO240816P00040000 | 2024-05-01 12:25PM EDT | 40.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
CSCO240816P00042500 | 2024-05-01 3:03PM EDT | 42.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
CSCO240816P00045000 | 2024-05-01 3:03PM EDT | 45.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 1.56% |
CSCO240816P00047500 | 2024-05-01 3:58PM EDT | 47.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
CSCO240816P00050000 | 2024-05-01 12:41PM EDT | 50.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
CSCO240816P00052500 | 2024-05-01 9:42AM EDT | 52.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CSCO240816P00055000 | 2024-04-22 12:15PM EDT | 55.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
CSCO240816P00057500 | 2024-04-24 3:22PM EDT | 57.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
CSCO240816P00060000 | 2024-04-22 9:32AM EDT | 60.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |