Deutsche Märkte öffnen in 2 Stunden 53 Minuten
Nikkei 225
38.253,39 -20,66 (-0,05%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.625,12 -2.576,88 (-4,59%) CMC Crypto 200
1.261,52 -77,54 (-5,79%) 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. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219C00025000 | 2024-03-18 10:01AM EDT | 25.00 | 24.49 | 22.85 | 23.80 | 0.00 | - | 1 | 29 | 51.25% |
| CSCO251219C00027500 | 2023-06-21 11:46AM EDT | 27.50 | 23.96 | 25.05 | 26.55 | 0.00 | - | 17 | 17 | 79.14% |
| CSCO251219C00030000 | 2024-03-26 3:50PM EDT | 30.00 | 20.04 | 16.50 | 21.50 | 0.00 | - | 2 | 21 | 58.95% |
| CSCO251219C00032500 | 2024-01-23 2:31PM EDT | 32.50 | 20.35 | 16.70 | 17.50 | 0.00 | - | 1 | 2 | 42.81% |
| CSCO251219C00035000 | 2024-05-01 3:58PM EDT | 35.00 | 13.85 | 13.75 | 13.95 | -1.05 | -7.05% | 1 | 20 | 30.80% |
| CSCO251219C00037500 | 2024-03-06 11:26AM EDT | 37.50 | 13.20 | 12.30 | 15.85 | 0.00 | - | 2 | 58 | 49.95% |
| CSCO251219C00040000 | 2024-04-12 11:29AM EDT | 40.00 | 12.51 | 9.95 | 12.65 | 0.00 | - | 1 | 851 | 40.28% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 42.50 | 10.80 | 8.55 | 10.30 | 0.00 | - | 1 | 30 | 35.16% |
| CSCO251219C00045000 | 2024-04-29 1:59PM EDT | 45.00 | 7.88 | 4.80 | 8.40 | 0.00 | - | 77 | 259 | 31.98% |
| CSCO251219C00047500 | 2024-04-30 11:52AM EDT | 47.50 | 6.12 | 5.80 | 7.00 | 0.00 | - | 4 | 148 | 30.62% |
| CSCO251219C00050000 | 2024-04-30 1:28PM EDT | 50.00 | 4.85 | 4.60 | 4.80 | 0.00 | - | 10 | 1,273 | 25.42% |
| CSCO251219C00052500 | 2024-05-01 12:44PM EDT | 52.50 | 3.95 | 3.20 | 3.80 | -0.30 | -7.06% | 128 | 1,411 | 24.68% |
| CSCO251219C00055000 | 2024-04-30 11:32AM EDT | 55.00 | 3.00 | 2.80 | 3.40 | 0.00 | - | 3 | 3,823 | 25.97% |
| CSCO251219C00057500 | 2024-04-22 11:12AM EDT | 57.50 | 2.75 | 2.16 | 2.34 | 0.00 | - | 8 | 1,176 | 23.77% |
| CSCO251219C00060000 | 2024-05-01 2:20PM EDT | 60.00 | 1.77 | 1.05 | 2.03 | -0.01 | -0.56% | 6 | 468 | 24.56% |
| CSCO251219C00062500 | 2024-04-29 9:30AM EDT | 62.50 | 1.45 | 1.22 | 1.34 | 0.00 | - | 230 | 1,493 | 22.84% |
| CSCO251219C00065000 | 2024-04-30 3:05PM EDT | 65.00 | 0.97 | 0.88 | 1.03 | 0.00 | - | 2 | 1,414 | 22.68% |
| CSCO251219C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.62 | 0.48 | 0.57 | 0.00 | - | 1 | 273 | 22.17% |
| CSCO251219C00075000 | 2024-04-29 12:06PM EDT | 75.00 | 0.35 | 0.28 | 0.42 | 0.00 | - | 1 | 298 | 23.22% |
| CSCO251219C00080000 | 2024-04-29 11:51AM EDT | 80.00 | 0.19 | 0.00 | 0.26 | 0.00 | - | 3 | 951 | 23.29% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219P00025000 | 2024-04-26 3:35PM EDT | 25.00 | 0.25 | 0.12 | 0.95 | 0.00 | - | 2 | 90 | 40.53% |
| CSCO251219P00027500 | 2024-04-17 3:26PM EDT | 27.50 | 0.44 | 0.49 | 0.54 | 0.00 | - | 2 | 34 | 30.42% |
| CSCO251219P00030000 | 2024-04-25 10:08AM EDT | 30.00 | 0.64 | 0.69 | 1.08 | 0.00 | - | 9 | 117 | 32.18% |
| CSCO251219P00032500 | 2024-05-01 3:23PM EDT | 32.50 | 0.90 | 0.60 | 1.42 | -0.08 | -8.16% | 2 | 629 | 30.58% |
| CSCO251219P00035000 | 2024-05-01 3:23PM EDT | 35.00 | 1.28 | 1.23 | 1.48 | +0.08 | +6.67% | 4 | 769 | 26.59% |
| CSCO251219P00037500 | 2024-05-01 3:22PM EDT | 37.50 | 1.71 | 1.75 | 1.99 | +0.06 | +3.64% | 2 | 425 | 25.46% |
| CSCO251219P00040000 | 2024-04-26 9:50AM EDT | 40.00 | 2.18 | 2.32 | 2.75 | 0.00 | - | 9 | 254 | 25.03% |
| CSCO251219P00042500 | 2024-04-30 9:31AM EDT | 42.50 | 2.99 | 2.56 | 3.25 | 0.00 | - | 2 | 193 | 22.62% |
| CSCO251219P00045000 | 2024-04-29 3:46PM EDT | 45.00 | 3.76 | 1.89 | 4.20 | 0.00 | - | 1 | 2,021 | 21.72% |
| CSCO251219P00047500 | 2024-05-01 2:07PM EDT | 47.50 | 5.00 | 4.55 | 6.10 | +0.05 | +1.01% | 23 | 402 | 24.06% |
| CSCO251219P00050000 | 2024-05-01 11:17AM EDT | 50.00 | 6.15 | 5.05 | 6.45 | +0.85 | +16.04% | 1 | 290 | 19.11% |
| CSCO251219P00052500 | 2024-05-01 2:07PM EDT | 52.50 | 7.60 | 7.60 | 7.95 | +0.63 | +9.04% | 21 | 428 | 18.13% |
| CSCO251219P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 8.90 | 9.35 | 9.60 | 0.00 | - | 1 | 554 | 16.88% |
| CSCO251219P00057500 | 2024-02-16 11:41AM EDT | 57.50 | 10.65 | 8.90 | 10.95 | 0.00 | - | 200 | 449 | 11.65% |
| CSCO251219P00060000 | 2024-04-19 10:10AM EDT | 60.00 | 12.35 | 12.40 | 13.85 | 0.00 | - | 1 | 882 | 16.79% |
| CSCO251219P00062500 | 2024-03-20 10:13AM EDT | 62.50 | 13.65 | 13.55 | 16.75 | 0.00 | - | 1 | 16 | 21.36% |
| CSCO251219P00065000 | 2024-02-23 10:39AM EDT | 65.00 | 16.35 | 15.40 | 15.75 | 0.00 | - | 31 | 12 | 0.00% |
| CSCO251219P00070000 | 2023-10-26 9:57AM EDT | 70.00 | 18.30 | 19.05 | 23.10 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO251219P00075000 | 2023-08-30 11:52AM EDT | 75.00 | 18.45 | 20.25 | 21.75 | 0.00 | - | 1 | 1 | 0.00% |
