Deutsche Märkte geschlossen

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,46-0,53 (-1,08%)
Börsenschluss: 04:00PM EST
48,47 +0,01 (+0,02%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CSCO221216C000225002022-12-08 12:38PM EST22.5026.3525.8526.050.00-10270.31%
CSCO221216C000250002022-12-02 10:16AM EST25.0024.1023.3523.550.00-210235.94%
CSCO221216C000275002022-12-02 10:16AM EST27.5021.7520.8521.050.00-24205.47%
CSCO221216C000300002022-11-11 9:39AM EST30.0014.1018.3518.550.00-5048177.34%
CSCO221216C000325002022-11-23 9:45AM EST32.5016.3015.8516.050.00-320151.56%
CSCO221216C000350002022-12-02 2:11PM EST35.0014.4213.3513.550.00-479126.56%
CSCO221216C000370002022-11-30 1:46PM EST37.0011.6011.3011.550.00--1108.20%
CSCO221216C000375002022-11-30 1:46PM EST37.5011.1010.8511.050.00-50103.52%
CSCO221216C000380002022-11-28 12:03PM EST38.0010.3510.3010.550.00-4599.22%
CSCO221216C000390002022-11-30 1:46PM EST39.009.609.359.550.00--390.23%
CSCO221216C000400002022-12-09 11:22AM EST40.008.948.358.55+0.07+0.79%26,79181.25%
CSCO221216C000410002022-12-09 11:22AM EST41.007.967.357.55-0.34-4.10%1672.66%
CSCO221216C000420002022-12-09 12:58PM EST42.006.876.356.55+0.88+14.69%2164.06%
CSCO221216C000425002022-12-09 3:28PM EST42.506.205.906.05-0.35-5.34%5916,19859.77%
CSCO221216C000430002022-12-09 9:55AM EST43.005.855.355.55+0.28+5.03%2055.47%
CSCO221216C000435002022-12-02 10:29AM EST43.505.534.855.050.00-8951.17%
CSCO221216C000440002022-12-01 3:02PM EST44.006.194.404.550.00-1246.88%
CSCO221216C000445002022-12-09 12:59PM EST44.504.403.904.05+0.70+18.92%2242.58%
CSCO221216C000450002022-12-09 3:59PM EST45.003.453.453.60-0.55-13.75%14028,11642.77%
CSCO221216C000455002022-12-09 2:38PM EST45.503.322.923.10+0.32+10.67%10938.09%
CSCO221216C000460002022-12-09 3:40PM EST46.002.702.502.62-0.49-15.36%228334.67%
CSCO221216C000465002022-12-09 3:39PM EST46.502.242.072.18-0.29-11.46%50933.20%
CSCO221216C000470002022-12-09 2:58PM EST47.001.941.671.77-0.16-7.62%681,34332.13%
CSCO221216C000475002022-12-09 3:56PM EST47.501.341.321.38-0.31-18.79%32818,81530.57%
CSCO221216C000480002022-12-09 3:58PM EST48.001.010.991.03-0.46-31.29%45029.20%
CSCO221216C000485002022-12-09 3:57PM EST48.500.730.700.74-0.31-29.81%4992,46428.37%
CSCO221216C000490002022-12-09 3:56PM EST49.000.510.470.50-0.27-34.62%4772,09727.44%
CSCO221216C000495002022-12-09 3:59PM EST49.500.320.290.32-0.28-46.67%5371,53326.76%
CSCO221216C000500002022-12-09 3:54PM EST50.000.200.170.19-0.20-50.00%1,123026.07%
CSCO221216C000510002022-12-09 3:58PM EST51.000.050.050.07-0.07-58.33%2361,88626.76%
CSCO221216C000520002022-12-09 3:14PM EST52.000.020.020.03-0.04-66.67%2755628.52%
CSCO221216C000525002022-12-09 3:21PM EST52.500.020.010.03-0.01-33.33%415,47231.64%
CSCO221216C000530002022-12-09 10:24AM EST53.000.020.000.010.00-1041229.69%
CSCO221216C000540002022-12-08 10:23AM EST54.000.020.000.020.00-119938.28%
CSCO221216C000550002022-12-09 12:57PM EST55.000.020.000.02+0.01+100.00%649,31043.75%
CSCO221216C000560002022-12-08 2:10PM EST56.000.010.000.020.00-2048.44%
CSCO221216C000570002022-12-07 9:41AM EST57.000.010.000.020.00-211853.91%
CSCO221216C000575002022-12-08 10:18AM EST57.500.010.000.010.00-102,24551.56%
CSCO221216C000580002022-12-09 10:20AM EST58.000.010.000.010.00-223350.00%
CSCO221216C000590002022-12-07 9:44AM EST59.000.010.000.020.00-9959757.81%
CSCO221216C000600002022-12-08 10:22AM EST60.000.010.000.040.00-33067.97%
CSCO221216C000650002022-12-02 9:47AM EST65.000.010.000.040.00-9930889.06%
CSCO221216C000700002022-12-05 1:27PM EST70.000.010.000.010.00-63,74993.75%
CSCO221216C000750002022-12-01 10:08AM EST75.000.010.000.020.00-20115.63%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CSCO221216P000225002022-10-14 11:16AM EST22.500.030.000.070.00-40252237.50%
CSCO221216P000250002022-11-08 10:20AM EST25.000.030.000.020.00-11173178.13%
CSCO221216P000275002022-10-31 11:00AM EST27.500.030.000.030.00-1235162.50%
CSCO221216P000300002022-11-23 10:53AM EST30.000.020.000.050.00-250148.44%
CSCO221216P000325002022-12-06 11:21AM EST32.500.010.000.040.00-35,696121.88%
CSCO221216P000350002022-12-07 12:11PM EST35.000.010.000.020.00-17,89393.75%
CSCO221216P000375002022-12-08 10:04AM EST37.500.020.000.040.00-159,50382.03%
CSCO221216P000400002022-12-09 3:44PM EST40.000.010.000.010.00-5314,72753.13%
CSCO221216P000410002022-11-30 3:33PM EST41.000.020.000.020.00-2051.56%
CSCO221216P000420002022-11-28 12:45PM EST42.000.030.000.020.00-121349.22%
CSCO221216P000425002022-12-09 2:59PM EST42.500.010.000.010.00-11518,03541.41%
CSCO221216P000430002022-12-05 11:31AM EST43.000.030.000.020.00-102242.19%
CSCO221216P000435002022-12-07 12:18PM EST43.500.040.000.020.00-102638.67%
CSCO221216P000440002022-12-09 3:54PM EST44.000.010.000.01-0.03-75.00%26051432.03%
CSCO221216P000445002022-12-09 10:11AM EST44.500.030.010.020.00-282431.64%
CSCO221216P000450002022-12-09 3:51PM EST45.000.020.030.04-0.02-50.00%17226,26032.03%
CSCO221216P000455002022-12-09 2:44PM EST45.500.040.040.05-0.01-20.00%101029.30%
CSCO221216P000460002022-12-09 3:57PM EST46.000.080.080.090.00-33029.30%
CSCO221216P000465002022-12-09 3:59PM EST46.500.140.140.17+0.01+7.69%581,26030.27%
CSCO221216P000470002022-12-09 3:56PM EST47.000.220.230.250.00-231,50129.20%
CSCO221216P000475002022-12-09 3:53PM EST47.500.350.350.37+0.04+12.90%45315,40828.52%
CSCO221216P000480002022-12-09 3:58PM EST48.000.530.510.54+0.08+17.78%2101,66628.03%
CSCO221216P000485002022-12-09 3:56PM EST48.500.710.720.75+0.09+14.52%992,31127.25%
CSCO221216P000490002022-12-09 3:35PM EST49.000.890.981.03+0.07+8.54%591,67827.05%
CSCO221216P000495002022-12-09 3:11PM EST49.501.121.301.35+0.07+6.67%1842,10126.37%
CSCO221216P000500002022-12-09 3:45PM EST50.001.651.661.79+0.25+17.86%14697529.20%
CSCO221216P000510002022-12-09 3:54PM EST51.002.552.532.68+0.32+14.35%148132.23%
CSCO221216P000525002022-12-02 2:29PM EST52.503.034.004.150.00-409641.80%
CSCO221216P000530002022-11-21 3:55PM EST53.005.354.504.650.00--045.31%
CSCO221216P000540002022-11-21 11:57AM EST54.006.205.505.700.00--057.23%
CSCO221216P000550002022-11-22 1:37PM EST55.006.746.506.650.00-3258.98%
CSCO221216P000560002022-11-21 11:57AM EST56.008.207.507.650.00--053.13%
CSCO221216P000575002022-11-18 3:50PM EST57.509.709.009.150.00-1060.94%
CSCO221216P000600002022-11-23 3:55PM EST60.0011.4311.4511.650.00-1062.50%
CSCO221216P000650002022-11-30 9:42AM EST65.0016.7016.5016.650.00-2096.09%