Deutsche Märkte schließen in 4 Stunden 5 Minuten
DAX
17.958,95 +26,78 (+0,15%) Euro Stoxx 50
4.910,71 -10,51 (-0,21%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.310,10 -0,90 (-0,04%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
54.549,61 +748,30 (+1,39%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250321C00030000 | 2024-03-25 1:51PM EDT | 30.00 | 20.01 | 18.45 | 21.30 | 0.00 | - | 1 | 1 | 64.87% |
| CSCO250321C00032500 | 2024-04-24 1:22PM EDT | 32.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| CSCO250321C00035000 | 2024-03-21 3:54PM EDT | 35.00 | 15.70 | 13.65 | 16.65 | 0.00 | - | - | 1 | 51.90% |
| CSCO250321C00037500 | 2024-04-05 12:03PM EDT | 37.50 | 12.63 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| CSCO250321C00040000 | 2024-04-25 11:32AM EDT | 40.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| CSCO250321C00042500 | 2024-03-28 1:46PM EDT | 42.50 | 9.55 | 7.05 | 8.15 | 0.00 | - | 5 | 323 | 34.23% |
| CSCO250321C00045000 | 2024-04-24 11:32AM EDT | 45.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 60 | 100 | 0.00% |
| CSCO250321C00047500 | 2024-04-30 3:39PM EDT | 47.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 291 | 0.39% |
| CSCO250321C00050000 | 2024-05-01 3:37PM EDT | 50.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 47 | 1,253 | 1.56% |
| CSCO250321C00052500 | 2024-05-01 1:41PM EDT | 52.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 3.13% |
| CSCO250321C00055000 | 2024-05-01 2:48PM EDT | 55.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 28 | 253 | 3.13% |
| CSCO250321C00057500 | 2024-05-01 2:44PM EDT | 57.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 37 | 1,015 | 6.25% |
| CSCO250321C00060000 | 2024-04-29 3:06PM EDT | 60.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 13 | 9,374 | 6.25% |
| CSCO250321C00065000 | 2024-04-29 9:58AM EDT | 65.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| CSCO250321C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| CSCO250321C00075000 | 2024-04-17 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250321P00025000 | 2024-04-23 1:05PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| CSCO250321P00027500 | 2024-04-23 1:04PM EDT | 27.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 12.50% |
| CSCO250321P00030000 | 2024-04-23 12:58PM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO250321P00032500 | 2024-04-17 10:29AM EDT | 32.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 6.25% |
| CSCO250321P00035000 | 2024-05-01 3:25PM EDT | 35.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 6.25% |
| CSCO250321P00037500 | 2024-05-01 9:30AM EDT | 37.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 100 | 329 | 6.25% |
| CSCO250321P00040000 | 2024-05-01 2:13PM EDT | 40.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 357 | 3.13% |
| CSCO250321P00042500 | 2024-05-01 1:35PM EDT | 42.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 1,806 | 3.13% |
| CSCO250321P00045000 | 2024-05-01 2:25PM EDT | 45.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 28 | 1,948 | 1.56% |
| CSCO250321P00047500 | 2024-05-01 2:24PM EDT | 47.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 37 | 129 | 0.00% |
| CSCO250321P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 10 | 1,251 | 0.00% |
| CSCO250321P00052500 | 2024-04-17 9:46AM EDT | 52.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| CSCO250321P00055000 | 2024-04-17 2:52PM EDT | 55.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 157 | 317 | 0.00% |
| CSCO250321P00057500 | 2024-04-17 2:02PM EDT | 57.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 0.00% |
| CSCO250321P00060000 | 2024-04-04 11:06AM EDT | 60.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 4 | 339 | 0.00% |
| CSCO250321P00065000 | 2024-04-12 3:21PM EDT | 65.00 | 16.37 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
