Deutsche Märkte öffnen in 2 Stunden 30 Minuten
Nikkei 225
38.238,06 -35,99 (-0,09%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.594,36 -2.533,32 (-4,51%) CMC Crypto 200
1.260,78 -78,29 (-5,85%) 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. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250919C00032500 | 2024-01-12 12:05PM EDT | 32.50 | 19.15 | 18.45 | 18.75 | 0.00 | - | 1 | 0 | 54.10% |
| CSCO250919C00037500 | 2024-04-22 2:08PM EDT | 37.50 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO250919C00040000 | 2024-04-26 9:46AM EDT | 40.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250919C00042500 | 2024-05-01 9:53AM EDT | 42.50 | 8.35 | 0.00 | 0.00 | -0.85 | -9.24% | 2 | 0 | 0.00% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 45.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO250919C00047500 | 2024-04-30 10:37AM EDT | 47.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| CSCO250919C00050000 | 2024-04-30 1:28PM EDT | 50.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CSCO250919C00052500 | 2024-05-01 2:11PM EDT | 52.50 | 3.40 | 0.00 | 0.00 | -0.44 | -11.46% | 1 | 0 | 3.13% |
| CSCO250919C00055000 | 2024-04-29 11:58AM EDT | 55.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSCO250919C00057500 | 2024-04-29 3:13PM EDT | 57.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CSCO250919C00060000 | 2024-04-30 10:16AM EDT | 60.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CSCO250919C00065000 | 2024-04-11 10:58AM EDT | 65.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CSCO250919C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CSCO250919C00075000 | 2024-04-17 9:30AM EDT | 75.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250919P00025000 | 2024-04-29 11:53AM EDT | 25.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO250919P00027500 | 2024-04-30 3:54PM EDT | 27.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO250919P00030000 | 2024-04-29 2:20PM EDT | 30.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CSCO250919P00032500 | 2024-04-22 3:28PM EDT | 32.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CSCO250919P00035000 | 2024-04-30 3:54PM EDT | 35.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CSCO250919P00037500 | 2024-04-26 12:41PM EDT | 37.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSCO250919P00040000 | 2024-04-30 9:41AM EDT | 40.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CSCO250919P00042500 | 2024-04-25 3:54PM EDT | 42.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CSCO250919P00045000 | 2024-04-10 10:00AM EDT | 45.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CSCO250919P00047500 | 2024-05-01 2:38PM EDT | 47.50 | 4.65 | 0.00 | 0.00 | +0.55 | +13.41% | 5 | 0 | 0.00% |
| CSCO250919P00050000 | 2024-04-15 3:59PM EDT | 50.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 52.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250919P00055000 | 2024-04-26 9:44AM EDT | 55.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| CSCO250919P00060000 | 2024-04-23 10:06AM EDT | 60.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CSCO250919P00065000 | 2023-12-01 3:58PM EDT | 65.00 | 16.66 | 14.40 | 15.65 | 0.00 | - | 1 | 1 | 0.00% |
