Deutsche Märkte öffnen in 7 Stunden 27 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.999,20 -2.474,85 (-4,38%) CMC Crypto 200
1.273,02 -66,04 (-4,93%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116C00025000 | 2024-04-17 11:14AM EDT | 25.00 | 23.33 | 21.80 | 23.35 | 0.00 | - | 2 | 78 | 45.68% |
| CSCO260116C00027500 | 2024-03-28 3:02PM EDT | 27.50 | 22.65 | 19.45 | 23.50 | 0.00 | - | 1 | 5 | 61.08% |
| CSCO260116C00030000 | 2024-04-29 11:42AM EDT | 30.00 | 18.83 | 17.15 | 18.80 | 0.00 | - | 1 | 81 | 38.79% |
| CSCO260116C00032500 | 2024-04-04 3:28PM EDT | 32.50 | 16.90 | 13.60 | 16.00 | 0.00 | - | 1 | 1 | 31.64% |
| CSCO260116C00035000 | 2024-04-30 3:53PM EDT | 35.00 | 14.00 | 13.80 | 15.70 | -0.05 | -0.36% | 1 | 117 | 40.49% |
| CSCO260116C00037500 | 2024-04-30 9:51AM EDT | 37.50 | 12.39 | 9.65 | 12.20 | 0.00 | - | 5 | 24 | 29.74% |
| CSCO260116C00040000 | 2024-04-30 11:47AM EDT | 40.00 | 10.55 | 10.00 | 10.60 | -0.02 | -0.19% | 3 | 680 | 29.43% |
| CSCO260116C00042500 | 2024-04-29 9:49AM EDT | 42.50 | 8.85 | 8.65 | 9.75 | -0.95 | -9.69% | 37 | 254 | 31.85% |
| CSCO260116C00045000 | 2024-05-01 2:33PM EDT | 45.00 | 7.45 | 7.20 | 7.35 | 0.00 | - | 5 | 577 | 26.75% |
| CSCO260116C00047500 | 2024-05-01 3:38PM EDT | 47.50 | 6.00 | 5.30 | 6.00 | -0.54 | -8.26% | 15 | 636 | 25.77% |
| CSCO260116C00050000 | 2024-05-01 12:08PM EDT | 50.00 | 5.10 | 4.75 | 4.90 | +0.06 | +1.19% | 19 | 2,385 | 25.23% |
| CSCO260116C00052500 | 2024-05-01 12:44PM EDT | 52.50 | 4.05 | 3.25 | 3.90 | +0.15 | +3.85% | 1 | 657 | 24.52% |
| CSCO260116C00055000 | 2024-04-30 2:25PM EDT | 55.00 | 3.10 | 3.00 | 3.10 | 0.00 | - | 27 | 1,376 | 24.07% |
| CSCO260116C00057500 | 2024-05-01 11:21AM EDT | 57.50 | 2.45 | 1.52 | 2.44 | +0.04 | +1.66% | 2 | 607 | 23.68% |
| CSCO260116C00060000 | 2024-05-01 2:14PM EDT | 60.00 | 1.81 | 1.71 | 1.97 | -0.09 | -4.74% | 2 | 1,720 | 23.68% |
| CSCO260116C00062500 | 2024-04-30 12:32PM EDT | 62.50 | 1.50 | 1.34 | 1.44 | +0.12 | +8.70% | 7 | 231 | 22.88% |
| CSCO260116C00065000 | 2024-05-01 2:01PM EDT | 65.00 | 1.10 | 1.03 | 1.09 | -0.12 | -9.84% | 2 | 2,617 | 22.55% |
| CSCO260116C00070000 | 2024-04-30 1:07PM EDT | 70.00 | 0.61 | 0.58 | 0.64 | 0.00 | - | 1 | 280 | 22.28% |
| CSCO260116C00075000 | 2024-04-25 12:04PM EDT | 75.00 | 0.45 | 0.36 | 0.40 | 0.00 | - | 1 | 443 | 22.44% |
| CSCO260116C00080000 | 2024-04-29 10:37AM EDT | 80.00 | 0.28 | 0.23 | 0.27 | 0.00 | - | 1 | 976 | 22.90% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116P00025000 | 2024-04-30 3:49PM EDT | 25.00 | 0.34 | 0.16 | 0.40 | 0.00 | - | 2 | 60 | 31.74% |
| CSCO260116P00027500 | 2024-04-30 12:59PM EDT | 27.50 | 0.51 | 0.53 | 0.72 | 0.00 | - | 1 | 105 | 32.03% |
| CSCO260116P00030000 | 2024-04-25 3:51PM EDT | 30.00 | 0.67 | 0.74 | 0.77 | 0.00 | - | 5 | 692 | 28.35% |
| CSCO260116P00032500 | 2024-05-01 9:30AM EDT | 32.50 | 1.07 | 1.03 | 1.12 | +0.05 | +4.90% | 1 | 709 | 27.45% |
| CSCO260116P00035000 | 2024-05-01 10:43AM EDT | 35.00 | 1.42 | 1.42 | 1.50 | +0.07 | +5.19% | 2 | 175 | 26.10% |
| CSCO260116P00037500 | 2024-05-01 2:13PM EDT | 37.50 | 1.87 | 1.83 | 2.65 | +0.13 | +7.47% | 8 | 220 | 28.61% |
| CSCO260116P00040000 | 2024-04-30 1:21PM EDT | 40.00 | 2.44 | 2.48 | 2.55 | 0.00 | - | 82 | 728 | 23.43% |
| CSCO260116P00042500 | 2024-05-01 1:36PM EDT | 42.50 | 3.15 | 3.20 | 3.30 | -0.03 | -0.94% | 3 | 3,290 | 22.32% |
| CSCO260116P00045000 | 2024-05-01 1:51PM EDT | 45.00 | 4.05 | 4.10 | 4.20 | +0.10 | +2.53% | 6 | 2,026 | 21.20% |
| CSCO260116P00047500 | 2024-05-01 2:11PM EDT | 47.50 | 5.05 | 4.80 | 5.25 | +0.25 | +5.21% | 7 | 585 | 20.01% |
| CSCO260116P00050000 | 2024-05-01 3:55PM EDT | 50.00 | 6.35 | 6.35 | 6.50 | +0.42 | +7.08% | 5 | 1,341 | 18.87% |
| CSCO260116P00052500 | 2024-04-23 11:04AM EDT | 52.50 | 7.05 | 7.80 | 8.00 | 0.00 | - | 2 | 542 | 17.93% |
| CSCO260116P00055000 | 2024-04-04 1:34PM EDT | 55.00 | 8.18 | 9.05 | 11.15 | 0.00 | - | 1 | 109 | 23.63% |
| CSCO260116P00057500 | 2024-03-07 12:13PM EDT | 57.50 | 9.90 | 8.80 | 11.50 | 0.00 | - | 250 | 250 | 15.44% |
| CSCO260116P00060000 | 2024-05-01 1:25PM EDT | 60.00 | 13.23 | 13.30 | 14.10 | +2.13 | +19.19% | 1 | 315 | 18.06% |
| CSCO260116P00062500 | 2024-05-01 1:14PM EDT | 62.50 | 15.41 | 15.10 | 16.25 | +1.77 | +12.98% | 1 | 41 | 17.40% |
| CSCO260116P00065000 | 2024-02-13 1:12PM EDT | 65.00 | 15.80 | 13.00 | 18.00 | 0.00 | - | 2 | 3 | 0.00% |
| CSCO260116P00070000 | 2024-04-26 3:39PM EDT | 70.00 | 22.27 | 22.15 | 23.75 | 0.00 | - | 1 | 1 | 21.95% |
| CSCO260116P00075000 | 2024-02-15 3:37PM EDT | 75.00 | 25.51 | 23.50 | 28.50 | 0.00 | - | 5 | 0 | 21.85% |
| CSCO260116P00080000 | 2024-02-15 3:37PM EDT | 80.00 | 30.45 | 28.50 | 33.50 | 0.00 | - | 5 | 0 | 24.10% |
