Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.683,16 -97,73 (-0,16%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:32.50
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00032500 | 2024-06-04 12:39PM EDT | 2024-06-21 | 14.60 | 13.15 | 13.30 | 0.00 | - | 15 | 17 | 128.13% |
| CSCO240816C00032500 | 2024-06-14 10:31AM EDT | 2024-08-16 | 12.60 | 13.20 | 13.35 | -3.33 | -20.90% | 2 | 1 | 50.39% |
| CSCO250117C00032500 | 2024-06-12 1:58PM EDT | 2025-01-17 | 13.45 | 13.40 | 13.70 | 0.00 | - | 2 | 22 | 35.23% |
| CSCO250321C00032500 | 2024-06-10 12:45PM EDT | 2025-03-21 | 13.55 | 12.55 | 14.70 | 0.00 | - | 10 | 35 | 44.07% |
| CSCO250620C00032500 | 2024-06-10 10:09AM EDT | 2025-06-20 | 13.69 | 12.70 | 14.05 | 0.00 | - | 1 | 4 | 31.40% |
| CSCO250919C00032500 | 2024-01-12 12:05PM EDT | 2025-09-19 | 19.15 | 18.45 | 18.75 | 0.00 | - | 1 | 0 | 63.21% |
| CSCO251219C00032500 | 2024-01-23 2:31PM EDT | 2025-12-19 | 20.35 | 16.70 | 17.50 | 0.00 | - | 1 | 2 | 50.76% |
| CSCO260116C00032500 | 2024-06-12 1:58PM EDT | 2026-01-16 | 14.15 | 14.00 | 14.30 | 0.00 | - | 2 | 4 | 27.30% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00032500 | 2024-05-16 9:32AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 10,668 | 110.94% |
| CSCO240719P00032500 | 2024-03-07 4:30PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.22 | 0.00 | - | 100 | 5,162 | 62.70% |
| CSCO240816P00032500 | 2024-05-31 11:40AM EDT | 2024-08-16 | 0.03 | 0.01 | 0.12 | 0.00 | - | 60 | 142 | 47.07% |
| CSCO240920P00032500 | 2024-05-29 2:42PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.16 | 0.00 | - | 7 | 777 | 39.84% |
| CSCO241018P00032500 | 2024-06-14 1:52PM EDT | 2024-10-18 | 0.04 | 0.03 | 0.14 | -0.04 | -50.00% | 2 | 6,265 | 34.18% |
| CSCO250117P00032500 | 2024-06-14 1:50PM EDT | 2025-01-17 | 0.16 | 0.16 | 0.23 | -0.03 | -15.79% | 2 | 3,294 | 28.81% |
| CSCO250321P00032500 | 2024-06-13 3:50PM EDT | 2025-03-21 | 0.35 | 0.26 | 0.33 | +0.14 | +66.67% | 1 | 218 | 27.59% |
| CSCO250620P00032500 | 2024-06-14 1:26PM EDT | 2025-06-20 | 0.49 | 0.44 | 0.79 | +0.01 | +2.08% | 2 | 1,292 | 30.47% |
| CSCO250919P00032500 | 2024-06-14 1:24PM EDT | 2025-09-19 | 0.64 | 0.62 | 0.74 | -0.06 | -8.57% | 2 | 689 | 26.76% |
| CSCO251219P00032500 | 2024-06-13 3:56PM EDT | 2025-12-19 | 0.95 | 0.73 | 1.02 | 0.00 | - | 12 | 700 | 27.12% |
| CSCO260116P00032500 | 2024-06-14 10:08AM EDT | 2026-01-16 | 1.01 | 0.84 | 1.04 | +0.05 | +5.21% | 5 | 823 | 26.64% |
