Deutsche Märkte schließen in 30 Minuten
DAX
18.456,85 -39,94 (-0,22%) Euro Stoxx 50
4.972,63 -9,55 (-0,19%) Dow Jones 30
38.153,20 +41,72 (+0,11%) Gold
2.357,60 -8,90 (-0,38%) EUR/USD
1,0859 +0,0024 (+0,22%) Bitcoin EUR
62.077,50 -838,76 (-1,33%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:00AM EDT. Markt geöffnet.
Strike:35.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00035000 | 2024-04-23 9:45AM EDT | 2024-05-31 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO240621C00035000 | 2024-05-22 3:01PM EDT | 2024-06-21 | 12.55 | 11.25 | 11.35 | 0.00 | - | 3 | 0 | 74.61% |
| CSCO240719C00035000 | 2024-05-22 3:01PM EDT | 2024-07-19 | 12.62 | 11.20 | 11.50 | 0.00 | - | 3 | 0 | 51.95% |
| CSCO240816C00035000 | 2024-05-17 10:35AM EDT | 2024-08-16 | 13.45 | 11.15 | 11.45 | 0.00 | - | 5 | 31 | 45.12% |
| CSCO240920C00035000 | 2024-05-16 2:33PM EDT | 2024-09-20 | 13.65 | 11.40 | 11.55 | 0.00 | - | 3 | 76 | 40.04% |
| CSCO241018C00035000 | 2024-05-29 3:19PM EDT | 2024-10-18 | 11.50 | 11.20 | 11.65 | 0.00 | - | 1 | 52 | 37.89% |
| CSCO250117C00035000 | 2024-05-28 1:23PM EDT | 2025-01-17 | 12.03 | 11.65 | 11.95 | 0.00 | - | 1 | 0 | 33.84% |
| CSCO250321C00035000 | 2024-05-17 2:27PM EDT | 2025-03-21 | 14.05 | 11.85 | 12.20 | 0.00 | - | 6 | 0 | 32.81% |
| CSCO250620C00035000 | 2024-05-20 1:53PM EDT | 2025-06-20 | 13.55 | 11.90 | 12.40 | 0.00 | - | 1 | 27 | 30.53% |
| CSCO251219C00035000 | 2024-05-21 12:36PM EDT | 2025-12-19 | 13.75 | 11.55 | 13.70 | 0.00 | - | 5 | 0 | 33.95% |
| CSCO260116C00035000 | 2024-05-23 9:43AM EDT | 2026-01-16 | 12.65 | 12.65 | 12.95 | -0.85 | -5.92% | 1 | 121 | 28.36% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240607P00035000 | 2024-05-21 3:12PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.12 | 0.00 | - | 216 | 0 | 96.88% |
| CSCO240621P00035000 | 2024-05-22 10:04AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 45.31% |
| CSCO240719P00035000 | 2024-05-30 10:28AM EDT | 2024-07-19 | 0.09 | 0.00 | 0.14 | +0.05 | +125.00% | 7 | 8,817 | 45.22% |
| CSCO240816P00035000 | 2024-05-28 2:21PM EDT | 2024-08-16 | 0.05 | 0.01 | 0.14 | 0.00 | - | 2 | 7,508 | 36.23% |
| CSCO240920P00035000 | 2024-05-30 10:59AM EDT | 2024-09-20 | 0.05 | 0.03 | 0.24 | -0.03 | -37.50% | 2 | 5,284 | 33.79% |
| CSCO241018P00035000 | 2024-05-30 10:58AM EDT | 2024-10-18 | 0.07 | 0.05 | 0.31 | -0.04 | -36.36% | 2 | 39 | 32.18% |
| CSCO250117P00035000 | 2024-05-30 12:10PM EDT | 2025-01-17 | 0.33 | 0.33 | 0.36 | -0.03 | -8.33% | 4 | 0 | 26.07% |
| CSCO250321P00035000 | 2024-05-29 12:24PM EDT | 2025-03-21 | 0.54 | 0.48 | 0.72 | 0.00 | - | 6 | 0 | 28.27% |
| CSCO250620P00035000 | 2024-05-30 10:50AM EDT | 2025-06-20 | 0.70 | 0.69 | 0.80 | +0.02 | +2.94% | 2 | 1,094 | 25.56% |
| CSCO250919P00035000 | 2024-05-24 2:38PM EDT | 2025-09-19 | 0.91 | 0.80 | 1.08 | 0.00 | - | 2 | 0 | 25.54% |
| CSCO251219P00035000 | 2024-05-29 3:58PM EDT | 2025-12-19 | 1.22 | 0.82 | 1.38 | 0.00 | - | 185 | 0 | 25.68% |
| CSCO260116P00035000 | 2024-05-30 10:44AM EDT | 2026-01-16 | 1.22 | 1.16 | 1.37 | +0.01 | +0.83% | 2 | 198 | 25.00% |
