Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.815,11 +6,39 (+0,02%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO231215C00027500 | 2023-12-07 12:20PM EST | 27.50 | 20.75 | 20.60 | 21.10 | 0.00 | - | 5 | 25 | 240.23% |
| CSCO231215C00030000 | 2023-11-30 3:50PM EST | 30.00 | 18.40 | 18.30 | 18.50 | 0.00 | - | 1 | 19 | 143.75% |
| CSCO231215C00032500 | 2023-11-30 3:50PM EST | 32.50 | 15.90 | 15.80 | 16.05 | 0.00 | - | 2 | 10 | 135.16% |
| CSCO231215C00035000 | 2023-11-30 3:50PM EST | 35.00 | 13.45 | 13.30 | 13.50 | 0.00 | - | 1 | 49 | 100.78% |
| CSCO231215C00037500 | 2023-11-30 3:50PM EST | 37.50 | 10.90 | 10.80 | 11.00 | 0.00 | - | 1 | 5 | 81.25% |
| CSCO231215C00038000 | 2023-12-05 2:11PM EST | 38.00 | 9.85 | 10.30 | 10.50 | 0.00 | - | - | 20 | 78.13% |
| CSCO231215C00039000 | 2023-12-04 1:17PM EST | 39.00 | 9.00 | 9.30 | 9.50 | 0.00 | - | - | 10 | 70.31% |
| CSCO231215C00040000 | 2023-12-05 11:58AM EST | 40.00 | 8.45 | 8.30 | 8.50 | +0.65 | +8.33% | 1 | 103 | 63.28% |
| CSCO231215C00042000 | 2023-12-05 10:02AM EST | 42.00 | 5.85 | 6.35 | 6.50 | 0.00 | - | - | 1 | 55.47% |
| CSCO231215C00042500 | 2023-12-04 11:21AM EST | 42.50 | 5.45 | 5.85 | 6.00 | 0.00 | - | 1 | 126 | 51.56% |
| CSCO231215C00043000 | 2023-11-30 3:50PM EST | 43.00 | 5.50 | 5.35 | 5.50 | 0.00 | - | - | 1 | 58.59% |
| CSCO231215C00043500 | 2023-12-06 9:37AM EST | 43.50 | 4.65 | 4.80 | 5.05 | 0.00 | - | 5 | 5 | 58.98% |
| CSCO231215C00045000 | 2023-12-08 9:45AM EST | 45.00 | 3.55 | 3.40 | 3.50 | +0.20 | +5.97% | 1,505 | 4,133 | 40.43% |
| CSCO231215C00045500 | 2023-12-07 11:48AM EST | 45.50 | 2.80 | 2.84 | 3.05 | 0.00 | - | 15 | 15 | 39.65% |
| CSCO231215C00046000 | 2023-12-08 12:55PM EST | 46.00 | 2.46 | 2.36 | 2.54 | +0.10 | +4.24% | 8 | 47 | 33.89% |
| CSCO231215C00046500 | 2023-12-08 2:11PM EST | 46.50 | 2.02 | 1.87 | 2.00 | +0.14 | +7.45% | 22 | 45 | 26.17% |
| CSCO231215C00047000 | 2023-12-08 3:59PM EST | 47.00 | 1.48 | 1.44 | 1.50 | +0.09 | +6.47% | 65 | 131 | 21.19% |
| CSCO231215C00047500 | 2023-12-08 3:32PM EST | 47.50 | 1.09 | 1.00 | 1.05 | +0.09 | +9.00% | 195 | 4,673 | 18.46% |
| CSCO231215C00048000 | 2023-12-08 3:59PM EST | 48.00 | 0.64 | 0.61 | 0.64 | +0.03 | +4.92% | 428 | 5,046 | 15.92% |
| CSCO231215C00048500 | 2023-12-08 3:59PM EST | 48.50 | 0.33 | 0.32 | 0.34 | +0.01 | +3.13% | 1,529 | 4,794 | 14.84% |
| CSCO231215C00049000 | 2023-12-08 3:59PM EST | 49.00 | 0.14 | 0.15 | 0.16 | -0.03 | -17.65% | 1,278 | 4,864 | 14.65% |
| CSCO231215C00049500 | 2023-12-08 3:55PM EST | 49.50 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 147 | 1,757 | 15.72% |
| CSCO231215C00050000 | 2023-12-08 3:51PM EST | 50.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 713 | 17,332 | 16.80% |
| CSCO231215C00051000 | 2023-12-07 3:39PM EST | 51.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 492 | 22.66% |
| CSCO231215C00051500 | 2023-12-04 3:49PM EST | 51.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 19 | 36 | 27.54% |
| CSCO231215C00052000 | 2023-12-04 1:21PM EST | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 37 | 1,128 | 27.34% |
| CSCO231215C00052500 | 2023-12-08 3:32PM EST | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,633 | 27.34% |
| CSCO231215C00053000 | 2023-11-30 3:50PM EST | 53.00 | 0.02 | 0.00 | 0.07 | +0.01 | +100.00% | 1 | 32 | 41.60% |
| CSCO231215C00054000 | 2023-11-24 12:02PM EST | 54.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 60 | 100 | 43.36% |
| CSCO231215C00055000 | 2023-12-08 3:09PM EST | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15,536 | 39.84% |
| CSCO231215C00057500 | 2023-12-08 2:23PM EST | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 29,895 | 51.56% |
| CSCO231215C00058000 | 2023-11-30 10:24AM EST | 58.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 2 | 59.38% |
| CSCO231215C00060000 | 2023-12-08 10:33AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,075 | 57.81% |
| CSCO231215C00062500 | 2023-12-08 2:54PM EST | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,159 | 68.75% |
| CSCO231215C00065000 | 2023-11-16 9:46AM EST | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 684 | 78.13% |
| CSCO231215C00070000 | 2023-11-17 3:15PM EST | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3,866 | 93.75% |
| CSCO231215C00075000 | 2023-11-17 3:15PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 109.38% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO231215P00027500 | 2023-10-09 8:30AM EST | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CSCO231215P00030000 | 2023-11-22 10:33AM EST | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 125.00% |
| CSCO231215P00032500 | 2023-11-29 10:42AM EST | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 27 | 112.50% |
| CSCO231215P00035000 | 2023-11-16 10:33AM EST | 35.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 10 | 5,178 | 93.75% |
| CSCO231215P00037500 | 2023-11-16 10:57AM EST | 37.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 117 | 78.13% |
| CSCO231215P00040000 | 2023-12-05 11:18AM EST | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 8,283 | 60.94% |
| CSCO231215P00042000 | 2023-12-05 2:52PM EST | 42.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 16 | 54.30% |
| CSCO231215P00042500 | 2023-12-01 11:43AM EST | 42.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 6 | 5,348 | 50.78% |
| CSCO231215P00043000 | 2023-12-07 11:42AM EST | 43.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 9 | 46.88% |
| CSCO231215P00044000 | 2023-11-20 10:44AM EST | 44.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 1 | 39.06% |
| CSCO231215P00045000 | 2023-12-08 2:53PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,504 | 8,175 | 25.00% |
| CSCO231215P00045500 | 2023-12-06 3:51PM EST | 45.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 109 | 21.49% |
| CSCO231215P00046000 | 2023-12-08 3:55PM EST | 46.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 575 | 615 | 22.07% |
| CSCO231215P00046500 | 2023-12-08 11:30AM EST | 46.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 7 | 83 | 16.80% |
| CSCO231215P00047000 | 2023-12-08 2:32PM EST | 47.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 31 | 1,244 | 16.21% |
| CSCO231215P00047500 | 2023-12-08 3:59PM EST | 47.50 | 0.08 | 0.07 | 0.09 | -0.06 | -42.86% | 255 | 8,159 | 14.26% |
| CSCO231215P00048000 | 2023-12-08 3:59PM EST | 48.00 | 0.19 | 0.18 | 0.21 | -0.12 | -38.71% | 483 | 7,181 | 13.87% |
| CSCO231215P00048500 | 2023-12-08 3:59PM EST | 48.50 | 0.40 | 0.39 | 0.41 | -0.11 | -21.57% | 492 | 3,577 | 12.99% |
| CSCO231215P00049000 | 2023-12-08 3:42PM EST | 49.00 | 0.68 | 0.70 | 0.76 | -0.20 | -22.73% | 59 | 144 | 13.77% |
| CSCO231215P00049500 | 2023-12-08 3:54PM EST | 49.50 | 1.10 | 1.12 | 1.25 | -0.15 | -12.00% | 11 | 58 | 18.65% |
| CSCO231215P00050000 | 2023-12-08 3:54PM EST | 50.00 | 1.57 | 1.49 | 1.72 | -0.17 | -9.77% | 12 | 7,151 | 21.58% |
| CSCO231215P00051000 | 2023-12-08 3:11PM EST | 51.00 | 2.57 | 2.47 | 2.68 | -0.13 | -4.81% | 20 | 1 | 26.37% |
| CSCO231215P00051500 | 2023-11-30 3:50PM EST | 51.50 | 3.05 | 2.95 | 3.25 | 0.00 | - | 1 | 2 | 36.43% |
| CSCO231215P00052000 | 2023-12-07 1:40PM EST | 52.00 | 3.74 | 3.50 | 3.85 | 0.00 | - | 13 | 13 | 47.66% |
| CSCO231215P00052500 | 2023-12-08 2:38PM EST | 52.50 | 4.00 | 4.05 | 4.20 | -0.25 | -5.88% | 9,392 | 2,618 | 39.26% |
| CSCO231215P00053000 | 2023-12-07 1:21PM EST | 53.00 | 4.76 | 4.50 | 4.75 | 0.00 | - | 5 | 0 | 47.85% |
| CSCO231215P00054000 | 2023-12-08 3:11PM EST | 54.00 | 5.45 | 5.50 | 5.75 | -0.25 | -4.39% | 9 | 0 | 55.08% |
| CSCO231215P00055000 | 2023-12-08 2:37PM EST | 55.00 | 6.50 | 6.55 | 6.75 | -0.25 | -3.70% | 6,621 | 771 | 61.91% |
| CSCO231215P00056000 | 2023-11-30 3:50PM EST | 56.00 | 7.65 | 7.50 | 7.75 | 0.00 | - | 2 | 0 | 68.36% |
| CSCO231215P00057000 | 2023-11-30 3:50PM EST | 57.00 | 8.70 | 8.50 | 8.75 | 0.00 | - | - | 0 | 74.61% |
| CSCO231215P00057500 | 2023-12-08 2:38PM EST | 57.50 | 9.00 | 9.05 | 9.25 | -0.25 | -2.70% | 1,230 | 131 | 60.16% |
| CSCO231215P00058000 | 2023-11-30 3:50PM EST | 58.00 | 9.60 | 9.45 | 9.75 | 0.00 | - | - | 0 | 80.66% |
| CSCO231215P00059000 | 2023-11-30 3:50PM EST | 59.00 | 10.65 | 10.50 | 10.75 | 0.00 | - | - | 0 | 53.13% |
| CSCO231215P00060000 | 2023-12-08 2:34PM EST | 60.00 | 11.50 | 11.50 | 11.70 | -0.25 | -2.13% | 1,270 | 145 | 84.38% |
| CSCO231215P00062500 | 2023-11-16 3:02PM EST | 62.50 | 15.40 | 14.05 | 14.20 | 0.00 | - | 41 | 0 | 68.75% |
| CSCO231215P00063000 | 2023-11-30 3:50PM EST | 63.00 | 14.70 | 14.50 | 14.75 | 0.00 | - | - | 0 | 68.75% |
| CSCO231215P00064000 | 2023-11-30 3:50PM EST | 64.00 | 15.70 | 15.50 | 15.70 | 0.00 | - | - | 0 | 104.30% |
| CSCO231215P00065000 | 2023-11-30 3:50PM EST | 65.00 | 16.65 | 16.50 | 16.70 | 0.00 | - | 1 | 0 | 108.98% |
| CSCO231215P00070000 | 2023-11-14 12:43PM EST | 70.00 | 17.00 | 21.55 | 21.70 | 0.00 | - | 1 | 0 | 93.75% |
