CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür29. Mai 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CSCO200529C000250002020-05-11 10:46AM EDT25.0017.6519.6519.950.00-22337.50%
CSCO200529C000300002020-05-14 9:46AM EDT30.0014.1014.7014.950.00---243.75%
CSCO200529C000350002020-05-14 9:48AM EDT35.009.309.609.950.00-87162.11%
CSCO200529C000355002020-05-18 11:23AM EDT35.509.609.159.400.00-11138.28%
CSCO200529C000360002020-05-15 3:00PM EDT36.008.028.658.950.00-12146.88%
CSCO200529C000365002020-05-15 2:08PM EDT36.507.698.208.450.00-13139.06%
CSCO200529C000375002020-05-22 3:17PM EDT37.507.357.207.450.00-2124124.22%
CSCO200529C000380002020-05-21 3:24PM EDT38.006.956.657.000.00-321126.95%
CSCO200529C000385002020-05-11 11:37AM EDT38.504.926.056.500.00-512119.14%
CSCO200529C000390002020-05-21 11:34AM EDT39.006.005.705.950.00-56101.95%
CSCO200529C000395002020-05-21 11:26AM EDT39.505.505.205.450.00-11194.53%
CSCO200529C000400002020-05-26 10:45AM EDT40.005.594.704.95+0.81+16.95%12587.11%
CSCO200529C000405002020-05-26 10:19AM EDT40.505.074.004.40+0.37+7.87%25569.53%
CSCO200529C000410002020-05-26 2:15PM EDT41.004.163.704.00+0.31+8.05%17275579.69%
CSCO200529C000415002020-05-26 3:43PM EDT41.503.453.203.40+0.05+1.47%30646655.86%
CSCO200529C000420002020-05-26 3:49PM EDT42.002.872.752.90-0.10-3.37%344348.83%
CSCO200529C000425002020-05-26 3:42PM EDT42.502.562.272.48+0.09+3.64%3047853.13%
CSCO200529C000430002020-05-26 3:48PM EDT43.001.961.812.00-0.06-2.97%322,91246.88%
CSCO200529C000435002020-05-26 3:50PM EDT43.501.451.361.55-0.11-7.05%2043442.58%
CSCO200529C000440002020-05-26 3:50PM EDT44.001.161.001.16-0.06-4.92%2071,27840.82%
CSCO200529C000445002020-05-26 3:59PM EDT44.500.650.660.79-0.19-22.62%22090837.50%
CSCO200529C000450002020-05-26 3:58PM EDT45.000.380.370.47-0.19-33.33%1,0874,43833.59%
CSCO200529C000455002020-05-26 3:59PM EDT45.500.210.200.25-0.16-43.24%5971,24131.45%
CSCO200529C000460002020-05-26 3:59PM EDT46.000.110.110.15-0.10-47.62%1,7413,34733.20%
CSCO200529C000465002020-05-26 3:52PM EDT46.500.060.050.06-0.07-53.85%59886431.06%
CSCO200529C000470002020-05-26 3:52PM EDT47.000.040.020.05-0.02-33.33%5931,21735.94%
CSCO200529C000475002020-05-26 3:46PM EDT47.500.020.010.02-0.01-33.33%23693435.16%
CSCO200529C000480002020-05-26 3:48PM EDT48.000.010.000.01-0.01-50.00%3374,46035.94%
CSCO200529C000490002020-05-26 3:45PM EDT49.000.020.000.01+0.01+100.00%33,89445.31%
CSCO200529C000500002020-05-26 3:57PM EDT50.000.010.000.010.00-38124,84750.00%
CSCO200529C000550002020-05-26 10:22AM EDT55.000.010.000.000.00-61,10750.00%
Putsfür29. Mai 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CSCO200529P000250002020-05-14 12:49PM EDT25.000.03-0.020.00-1021265.63%
CSCO200529P000300002020-05-26 10:22AM EDT30.000.010.000.00-0.03-75.00%6350.00%
CSCO200529P000350002020-05-21 1:03PM EDT35.000.010.000.020.00-12165112.50%
CSCO200529P000355002020-05-26 12:22PM EDT35.500.020.000.010.00-51996.88%
CSCO200529P000360002020-05-19 2:50PM EDT36.000.020.000.020.00-38100.00%
CSCO200529P000365002020-05-22 10:29AM EDT36.500.030.000.020.00-38195.31%
CSCO200529P000370002020-05-26 11:24AM EDT37.000.020.000.01+0.01+100.00%244981.25%
CSCO200529P000375002020-05-20 3:08PM EDT37.500.020.000.050.00-1011995.31%
CSCO200529P000380002020-05-19 9:30AM EDT38.000.030.000.020.00-140378.13%
CSCO200529P000385002020-05-22 3:22PM EDT38.500.030.000.000.00-327450.00%
CSCO200529P000390002020-05-22 2:46PM EDT39.000.030.000.020.00-2527267.19%
CSCO200529P000395002020-05-26 11:06AM EDT39.500.010.000.01-0.01-50.00%219156.25%
CSCO200529P000400002020-05-26 9:47AM EDT40.000.020.000.01-0.01-33.33%11087351.56%
CSCO200529P000405002020-05-22 9:35AM EDT40.500.030.000.030.00-16054.69%
CSCO200529P000410002020-05-26 2:30PM EDT41.000.010.010.02-0.05-83.33%851650.78%
CSCO200529P000415002020-05-26 3:45PM EDT41.500.020.000.03-0.05-71.43%1135148.44%
CSCO200529P000420002020-05-26 3:40PM EDT42.000.020.010.03-0.07-77.78%1157842.19%
CSCO200529P000425002020-05-26 3:55PM EDT42.500.050.030.06-0.05-50.00%2,16696041.99%
CSCO200529P000430002020-05-26 3:58PM EDT43.000.080.050.09-0.05-38.46%18681839.06%
CSCO200529P000435002020-05-26 3:54PM EDT43.500.130.120.15-0.07-35.00%10019737.31%
CSCO200529P000440002020-05-26 3:52PM EDT44.000.220.200.24-0.08-26.67%22372235.06%
CSCO200529P000445002020-05-26 3:59PM EDT44.500.360.330.39-0.10-21.74%30547833.59%
CSCO200529P000450002020-05-26 3:58PM EDT45.000.600.550.62-0.05-7.69%43889233.01%
CSCO200529P000455002020-05-26 3:52PM EDT45.500.910.850.97-0.07-7.14%31320335.55%
CSCO200529P000460002020-05-26 1:36PM EDT46.001.001.221.39-0.38-27.54%7727039.65%
CSCO200529P000465002020-05-26 3:34PM EDT46.501.481.641.84-0.44-22.92%12444.14%
CSCO200529P000470002020-05-26 3:54PM EDT47.002.272.162.37+0.05+2.25%281654.88%
CSCO200529P000475002020-05-18 12:15PM EDT47.502.662.602.810.00-23156.06%
CSCO200529P000480002020-05-18 9:39AM EDT48.003.303.153.200.00-2245.70%
CSCO200529P000490002020-05-12 9:31AM EDT49.005.154.154.300.00--262.11%
CSCO200529P000500002020-05-26 1:20PM EDT50.004.855.105.30-1.06-17.94%34366.41%
CSCO200529P000515002020-05-22 2:43PM EDT51.506.706.556.800.00-4369.53%
CSCO200529P000550002020-05-18 12:11AM EDT55.0010.7510.0510.350.00--1111.72%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen