Deutsche Märkte schließen in 5 Stunden 4 Minuten
DAX
17.938,41 +6,24 (+0,03%) Euro Stoxx 50
4.901,86 -19,36 (-0,39%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.307,40 -3,60 (-0,16%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
53.929,93 +336,88 (+0,63%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250620C00025000 | 2024-03-11 9:30AM EDT | 25.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO250620C00027500 | 2024-03-22 10:02AM EDT | 27.50 | 22.57 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 56.32% |
| CSCO250620C00030000 | 2024-02-22 3:46PM EDT | 30.00 | 19.20 | 19.25 | 21.30 | 0.00 | - | 1 | 3 | 60.69% |
| CSCO250620C00032500 | 2024-04-30 9:32AM EDT | 32.50 | 15.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250620C00035000 | 2024-01-31 10:56AM EDT | 35.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CSCO250620C00037500 | 2024-04-02 1:36PM EDT | 37.50 | 13.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CSCO250620C00040000 | 2024-05-01 9:44AM EDT | 40.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| CSCO250620C00042500 | 2024-04-22 2:13PM EDT | 42.50 | 9.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CSCO250620C00045000 | 2024-05-01 10:03AM EDT | 45.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| CSCO250620C00047500 | 2024-05-01 3:20PM EDT | 47.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| CSCO250620C00050000 | 2024-05-01 3:27PM EDT | 50.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| CSCO250620C00052500 | 2024-05-01 3:46PM EDT | 52.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CSCO250620C00055000 | 2024-05-01 2:41PM EDT | 55.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CSCO250620C00057500 | 2024-04-30 2:49PM EDT | 57.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| CSCO250620C00060000 | 2024-04-30 12:50PM EDT | 60.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CSCO250620C00065000 | 2024-05-01 11:39AM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CSCO250620C00070000 | 2024-05-01 3:39PM EDT | 70.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CSCO250620C00075000 | 2024-04-19 9:30AM EDT | 75.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250620P00025000 | 2024-04-23 12:46PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO250620P00027500 | 2024-04-23 12:48PM EDT | 27.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO250620P00030000 | 2024-04-29 3:36PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO250620P00032500 | 2024-04-03 11:45AM EDT | 32.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 6.25% |
| CSCO250620P00035000 | 2024-05-01 3:57PM EDT | 35.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CSCO250620P00037500 | 2024-04-25 10:53AM EDT | 37.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| CSCO250620P00040000 | 2024-05-01 2:41PM EDT | 40.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CSCO250620P00042500 | 2024-04-29 11:56AM EDT | 42.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CSCO250620P00045000 | 2024-04-17 10:47AM EDT | 45.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CSCO250620P00047500 | 2024-05-01 11:11AM EDT | 47.50 | 4.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO250620P00050000 | 2024-05-01 11:44AM EDT | 50.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250620P00052500 | 2024-04-24 9:47AM EDT | 52.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 456 | 0 | 0.00% |
| CSCO250620P00055000 | 2024-04-30 9:46AM EDT | 55.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO250620P00057500 | 2024-01-22 1:36PM EDT | 57.50 | 7.85 | 9.85 | 10.10 | 0.00 | - | - | 3 | 0.00% |
| CSCO250620P00065000 | 2024-01-29 2:21PM EDT | 65.00 | 13.15 | 15.35 | 18.15 | 0.00 | - | 38 | 39 | 0.00% |
| CSCO250620P00070000 | 2024-01-29 2:10PM EDT | 70.00 | 17.95 | 21.65 | 23.05 | 0.00 | - | - | 2 | 0.00% |
