Deutsche Märkte geschlossen
DAX
18.473,43 +43,38 (+0,24%) Euro Stoxx 50
5.036,72 +20,62 (+0,41%) Dow Jones 30
38.963,84 +79,58 (+0,20%) Gold
2.324,50 +0,30 (+0,01%) EUR/USD
1,0752 -0,0007 (-0,06%) Bitcoin EUR
57.877,78 -1.376,09 (-2,32%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:34AM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00030000 | 2024-04-25 10:56AM EDT | 30.00 | 18.10 | 17.80 | 19.75 | 0.00 | - | - | 3 | 428.52% |
| CSCO240510C00038000 | 2024-05-01 10:34AM EDT | 38.00 | 9.40 | 9.60 | 9.95 | 0.00 | - | - | 3 | 0.00% |
| CSCO240510C00040000 | 2024-05-08 9:30AM EDT | 40.00 | 7.40 | 7.85 | 7.95 | +0.20 | +2.78% | 2 | 40 | 0.00% |
| CSCO240510C00040500 | 2024-05-08 10:10AM EDT | 40.50 | 7.10 | 7.35 | 7.45 | +0.45 | +6.77% | 3 | 9 | 0.00% |
| CSCO240510C00041000 | 2024-05-07 10:43AM EDT | 41.00 | 6.45 | 6.85 | 6.95 | +0.15 | +2.38% | 3 | 30 | 0.00% |
| CSCO240510C00042000 | 2024-05-08 9:51AM EDT | 42.00 | 5.65 | 5.85 | 5.95 | +0.55 | +10.78% | 4 | 7 | 0.00% |
| CSCO240510C00042500 | 2024-05-07 1:30PM EDT | 42.50 | 4.75 | 5.35 | 5.45 | 0.00 | - | 6 | 12 | 0.00% |
| CSCO240510C00043000 | 2024-05-08 9:30AM EDT | 43.00 | 4.45 | 4.85 | 5.30 | +0.15 | +3.49% | 4 | 20 | 81.64% |
| CSCO240510C00043500 | 2024-05-08 9:30AM EDT | 43.50 | 4.00 | 4.10 | 4.45 | +0.15 | +3.90% | 3 | 6 | 0.00% |
| CSCO240510C00044500 | 2024-05-07 9:34AM EDT | 44.50 | 2.90 | 3.35 | 3.45 | 0.00 | - | 17 | 28 | 0.00% |
| CSCO240510C00045000 | 2024-05-08 10:42AM EDT | 45.00 | 2.79 | 2.87 | 2.95 | +0.60 | +27.40% | 4 | 19 | 0.00% |
| CSCO240510C00045500 | 2024-05-07 1:27PM EDT | 45.50 | 1.74 | 2.38 | 2.43 | 0.00 | - | 1 | 28 | 0.00% |
| CSCO240510C00046000 | 2024-05-07 10:19AM EDT | 46.00 | 1.44 | 1.87 | 3.75 | 0.00 | - | 4 | 255 | 96.48% |
| CSCO240510C00046500 | 2024-05-08 11:17AM EDT | 46.50 | 1.40 | 1.40 | 1.46 | +0.53 | +60.92% | 519 | 2,234 | 0.00% |
| CSCO240510C00047000 | 2024-05-08 11:19AM EDT | 47.00 | 0.96 | 0.91 | 0.96 | +0.48 | +114.29% | 133 | 3,068 | 0.00% |
| CSCO240510C00047500 | 2024-05-08 11:14AM EDT | 47.50 | 0.49 | 0.50 | 0.53 | +0.28 | +133.33% | 2,278 | 1,804 | 12.50% |
| CSCO240510C00048000 | 2024-05-08 11:18AM EDT | 48.00 | 0.20 | 0.19 | 0.22 | +0.13 | +162.50% | 995 | 1,230 | 13.48% |
| CSCO240510C00048500 | 2024-05-08 11:13AM EDT | 48.50 | 0.06 | 0.06 | 0.07 | +0.03 | +100.00% | 235 | 798 | 14.26% |
| CSCO240510C00049000 | 2024-05-08 10:59AM EDT | 49.00 | 0.02 | 0.02 | 0.03 | +0.01 | +50.00% | 127 | 802 | 17.19% |
| CSCO240510C00049500 | 2024-05-08 11:08AM EDT | 49.50 | 0.02 | 0.01 | 0.03 | +0.01 | - | 3 | 297 | 23.05% |
| CSCO240510C00050000 | 2024-05-08 11:02AM EDT | 50.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 4 | 1,278 | 26.56% |
| CSCO240510C00051000 | 2024-05-08 10:00AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 2,601 | 32.81% |
| CSCO240510C00051500 | 2024-05-08 9:58AM EDT | 51.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 108 | 44.14% |
| CSCO240510C00052000 | 2024-05-08 10:53AM EDT | 52.00 | 0.03 | 0.00 | 0.03 | +0.01 | +100.00% | 35 | 898 | 48.83% |
| CSCO240510C00052500 | 2024-05-06 10:32AM EDT | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 15 | 53.52% |
| CSCO240510C00053000 | 2024-05-06 10:36AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 548 | 630 | 49.22% |
| CSCO240510C00054000 | 2024-05-03 9:32AM EDT | 54.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 124 | 60.16% |
| CSCO240510C00055000 | 2024-05-06 10:14AM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 82.03% |
| CSCO240510C00056000 | 2024-05-01 10:52AM EDT | 56.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 3 | 11 | 119.14% |
| CSCO240510C00057000 | 2024-05-06 10:14AM EDT | 57.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 17 | 103.91% |
| CSCO240510C00058000 | 2024-04-29 10:03AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 78.13% |
| CSCO240510C00059000 | 2024-04-29 9:59AM EDT | 59.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 7 | 7 | 148.05% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00038000 | 2024-04-26 10:30AM EDT | 38.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 138.28% |
| CSCO240510P00040000 | 2024-05-03 10:42AM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 162 | 89.06% |
| CSCO240510P00040500 | 2024-05-03 3:57PM EDT | 40.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 41 | 84.38% |
| CSCO240510P00042000 | 2024-05-06 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 515 | 816 | 67.19% |
| CSCO240510P00043000 | 2024-05-07 1:48PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 400 | 50.00% |
| CSCO240510P00043500 | 2024-05-07 3:23PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 44 | 48.44% |
| CSCO240510P00044000 | 2024-05-08 10:14AM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 8,796 | 49.22% |
| CSCO240510P00044500 | 2024-05-08 10:32AM EDT | 44.50 | 0.01 | 0.01 | 0.03 | -0.06 | -85.71% | 2 | 1 | 46.88% |
| CSCO240510P00045000 | 2024-05-07 3:35PM EDT | 45.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 271 | 43.36% |
| CSCO240510P00045500 | 2024-05-08 10:51AM EDT | 45.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 10 | 77 | 35.16% |
| CSCO240510P00046000 | 2024-05-08 10:22AM EDT | 46.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 27 | 1,348 | 26.95% |
| CSCO240510P00046500 | 2024-05-08 10:34AM EDT | 46.50 | 0.03 | 0.02 | 0.03 | -0.05 | -71.43% | 14 | 718 | 23.05% |
| CSCO240510P00047000 | 2024-05-08 10:47AM EDT | 47.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 241 | 1,418 | 19.34% |
| CSCO240510P00047500 | 2024-05-08 11:06AM EDT | 47.50 | 0.12 | 0.11 | 0.12 | -0.32 | -72.73% | 239 | 782 | 17.29% |
| CSCO240510P00048000 | 2024-05-08 11:12AM EDT | 48.00 | 0.32 | 0.30 | 0.34 | -0.46 | -58.97% | 96 | 550 | 18.75% |
| CSCO240510P00048500 | 2024-05-08 9:48AM EDT | 48.50 | 1.04 | 0.66 | 0.70 | -0.23 | -18.11% | 9 | 220 | 21.68% |
| CSCO240510P00049000 | 2024-05-08 10:10AM EDT | 49.00 | 1.42 | 1.12 | 1.17 | -0.38 | -21.11% | 44 | 99 | 28.32% |
| CSCO240510P00049500 | 2024-05-08 10:38AM EDT | 49.50 | 1.79 | 1.44 | 1.67 | -0.54 | -23.18% | 7 | 0 | 35.94% |
| CSCO240510P00050000 | 2024-05-08 11:08AM EDT | 50.00 | 2.05 | 2.11 | 2.18 | +0.30 | +17.14% | 26 | 26 | 44.14% |
| CSCO240510P00051000 | 2024-05-07 11:48AM EDT | 51.00 | 3.95 | 3.10 | 3.20 | 0.00 | - | 23 | 1 | 53.91% |
| CSCO240510P00052000 | 2024-04-23 12:14PM EDT | 52.00 | 3.70 | 2.43 | 4.20 | 0.00 | - | - | 0 | 72.27% |
| CSCO240510P00052500 | 2024-05-02 11:36AM EDT | 52.50 | 5.90 | 2.84 | 4.70 | 0.00 | - | - | 0 | 78.32% |
| CSCO240510P00053000 | 2024-04-05 9:32AM EDT | 53.00 | 4.80 | 5.55 | 6.95 | 0.00 | - | 30 | 0 | 170.70% |
| CSCO240510P00054000 | 2024-05-03 10:03AM EDT | 54.00 | 6.82 | 6.10 | 6.20 | 0.00 | - | 18 | 0 | 87.89% |
| CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 55.00 | 6.20 | 7.90 | 9.25 | 0.00 | - | - | 0 | 223.44% |
| CSCO240510P00057000 | 2024-04-30 9:30AM EDT | 57.00 | 9.45 | 9.10 | 9.20 | 0.00 | - | - | 0 | 117.19% |
