Deutsche Märkte schließen in 6 Stunden 38 Minuten
DAX
17.923,92 -8,25 (-0,05%) Euro Stoxx 50
4.898,68 -22,54 (-0,46%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.315,00 +4,00 (+0,17%) EUR/USD
1,0711 -0,0007 (-0,06%) Bitcoin EUR
54.072,04 +977,54 (+1,84%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240920C00025000 | 2024-01-09 4:50PM EDT | 25.00 | 25.50 | 24.95 | 25.50 | 0.00 | - | 3 | 3 | 131.01% |
| CSCO240920C00027500 | 2024-01-19 10:58AM EDT | 27.50 | 23.94 | 21.05 | 21.25 | 0.00 | - | 1 | 1 | 90.09% |
| CSCO240920C00030000 | 2023-12-18 12:51PM EDT | 30.00 | 20.22 | 19.95 | 21.30 | 0.00 | - | 2 | 2 | 108.74% |
| CSCO240920C00035000 | 2024-04-03 3:50PM EDT | 35.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920C00037500 | 2024-04-04 1:58PM EDT | 37.50 | 11.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920C00040000 | 2024-04-24 12:11PM EDT | 40.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920C00042500 | 2024-04-25 9:36AM EDT | 42.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920C00045000 | 2024-04-30 2:28PM EDT | 45.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920C00047500 | 2024-05-01 3:54PM EDT | 47.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.78% |
| CSCO240920C00050000 | 2024-05-01 3:16PM EDT | 50.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| CSCO240920C00052500 | 2024-05-01 3:57PM EDT | 52.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| CSCO240920C00055000 | 2024-05-01 3:19PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| CSCO240920C00057500 | 2024-05-01 10:35AM EDT | 57.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CSCO240920C00060000 | 2024-05-01 3:18PM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240920C00065000 | 2024-04-23 3:44PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CSCO240920C00070000 | 2024-04-04 2:30PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CSCO240920C00075000 | 2024-04-18 10:04AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240920P00025000 | 2024-02-07 4:34PM EDT | 25.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 2 | 7 | 56.93% |
| CSCO240920P00027500 | 2024-02-08 4:33PM EDT | 27.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 52.34% |
| CSCO240920P00030000 | 2024-04-18 3:48PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CSCO240920P00032500 | 2024-04-22 12:12PM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO240920P00035000 | 2024-05-01 3:35PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO240920P00037500 | 2024-04-26 11:07AM EDT | 37.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| CSCO240920P00040000 | 2024-04-30 3:51PM EDT | 40.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CSCO240920P00042500 | 2024-05-01 3:59PM EDT | 42.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CSCO240920P00045000 | 2024-05-01 3:26PM EDT | 45.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| CSCO240920P00047500 | 2024-04-30 3:00PM EDT | 47.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CSCO240920P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CSCO240920P00052500 | 2024-04-25 11:15AM EDT | 52.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| CSCO240920P00055000 | 2024-04-25 3:51PM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240920P00057500 | 2024-05-01 3:42PM EDT | 57.50 | 10.20 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| CSCO240920P00060000 | 2024-05-01 3:56PM EDT | 60.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.00% |
| CSCO240920P00065000 | 2023-11-16 1:35PM EDT | 65.00 | 17.74 | 15.30 | 15.70 | 0.00 | - | - | 0 | 0.00% |
