Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.386,13 -154,94 (-0,26%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.50
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00027500 | 2024-04-11 1:19PM EDT | 2024-05-17 | 21.90 | 18.65 | 22.90 | 0.00 | - | 1 | 1 | 220.41% |
| CSCO240621C00027500 | 2024-04-10 1:02PM EDT | 2024-06-21 | 21.80 | 20.85 | 23.20 | 0.00 | - | 1 | 5 | 121.78% |
| CSCO240920C00027500 | 2024-01-19 10:58AM EDT | 2024-09-20 | 23.94 | 21.05 | 21.25 | 0.00 | - | 1 | 1 | 55.52% |
| CSCO241018C00027500 | 2024-04-10 10:54AM EDT | 2024-10-18 | 21.73 | 19.65 | 23.00 | 0.00 | - | - | 1 | 56.30% |
| CSCO250117C00027500 | 2024-02-28 3:57PM EDT | 2025-01-17 | 20.88 | 20.70 | 23.80 | 0.00 | - | 10 | 15 | 61.82% |
| CSCO250620C00027500 | 2024-03-22 10:02AM EDT | 2025-06-20 | 22.57 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 67.00% |
| CSCO251219C00027500 | 2023-06-21 11:46AM EDT | 2025-12-19 | 23.96 | 25.05 | 26.55 | 0.00 | - | 17 | 17 | 69.39% |
| CSCO260116C00027500 | 2024-03-28 3:02PM EDT | 2026-01-16 | 22.65 | 19.00 | 24.00 | 0.00 | - | 1 | 5 | 54.85% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00027500 | 2024-03-15 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 177 | 53.91% |
| CSCO240719P00027500 | 2023-12-26 3:56PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.20 | 0.00 | - | 7 | 8 | 58.20% |
| CSCO240816P00027500 | 2024-02-16 10:30AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.14 | 0.00 | - | 10 | 10 | 53.52% |
| CSCO240920P00027500 | 2024-02-08 4:33PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 52.44% |
| CSCO250117P00027500 | 2024-04-19 10:57AM EDT | 2025-01-17 | 0.14 | 0.06 | 1.41 | +0.06 | +75.00% | 4 | 113 | 50.64% |
| CSCO250321P00027500 | 2024-04-18 3:48PM EDT | 2025-03-21 | 0.19 | 0.00 | 0.50 | 0.00 | - | 4 | 1 | 41.36% |
| CSCO250620P00027500 | 2024-04-19 10:09AM EDT | 2025-06-20 | 0.22 | 0.21 | 0.55 | -0.04 | -15.38% | 2 | 4 | 37.55% |
| CSCO250919P00027500 | 2024-04-11 2:22PM EDT | 2025-09-19 | 0.26 | 0.13 | 4.65 | 0.00 | - | 2 | 5 | 54.07% |
| CSCO251219P00027500 | 2024-04-17 3:26PM EDT | 2025-12-19 | 0.44 | 0.46 | 1.04 | 0.00 | - | 2 | 34 | 37.45% |
| CSCO260116P00027500 | 2024-04-17 3:51PM EDT | 2026-01-16 | 0.54 | 0.51 | 0.77 | 0.00 | - | 1 | 104 | 33.59% |
