Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.360,67 -143,02 (-0,37%) Gold
2.339,70 -2,40 (-0,10%) EUR/USD
1,0692 -0,0013 (-0,12%) Bitcoin EUR
60.501,93 -1.949,64 (-3,12%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:54PM EDT. Markt geöffnet.
Strike:30.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503C00030000 | 2024-04-19 3:47PM EDT | 2024-05-03 | 18.30 | 18.10 | 18.20 | 0.00 | - | 3 | 3 | 132.81% |
| CSCO240517C00030000 | 2024-04-22 3:41PM EDT | 2024-05-17 | 18.40 | 18.10 | 18.25 | 0.00 | - | 4 | 5 | 91.41% |
| CSCO240621C00030000 | 2024-03-22 11:50AM EDT | 2024-06-21 | 19.89 | 18.55 | 18.85 | 0.00 | - | 10 | 48 | 89.36% |
| CSCO240719C00030000 | 2024-04-02 3:37PM EDT | 2024-07-19 | 18.45 | 18.35 | 18.50 | -0.90 | -4.65% | 1 | 39 | 63.38% |
| CSCO240816C00030000 | 2024-02-15 12:39PM EDT | 2024-08-16 | 19.30 | 18.30 | 19.80 | 0.00 | - | 5 | 5 | 72.95% |
| CSCO240920C00030000 | 2023-12-18 12:51PM EDT | 2024-09-20 | 20.22 | 19.95 | 21.30 | 0.00 | - | 2 | 2 | 90.48% |
| CSCO250117C00030000 | 2024-04-19 3:59PM EDT | 2025-01-17 | 18.85 | 18.50 | 18.65 | 0.00 | - | 10 | 195 | 40.87% |
| CSCO250321C00030000 | 2024-03-25 1:51PM EDT | 2025-03-21 | 20.01 | 18.35 | 19.25 | 0.00 | - | 1 | 1 | 45.56% |
| CSCO250620C00030000 | 2024-02-22 3:46PM EDT | 2025-06-20 | 19.20 | 19.25 | 21.30 | 0.00 | - | 1 | 3 | 50.70% |
| CSCO251219C00030000 | 2024-03-26 3:50PM EDT | 2025-12-19 | 20.04 | 18.85 | 19.20 | 0.00 | - | 2 | 21 | 33.25% |
| CSCO260116C00030000 | 2024-04-09 12:46PM EDT | 2026-01-16 | 20.60 | 19.00 | 19.85 | 0.00 | - | 5 | 81 | 38.12% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00030000 | 2024-04-04 9:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 156 | 51.56% |
| CSCO240719P00030000 | 2024-02-27 11:48AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.18 | 0.00 | - | 184 | 92 | 56.25% |
| CSCO240816P00030000 | 2024-03-13 2:01PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 47.27% |
| CSCO240920P00030000 | 2024-04-18 3:48PM EDT | 2024-09-20 | 0.11 | 0.01 | 0.21 | 0.00 | - | 5 | 38 | 44.14% |
| CSCO241018P00030000 | 2024-03-11 2:32PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 41.99% |
| CSCO250117P00030000 | 2024-04-23 2:11PM EDT | 2025-01-17 | 0.15 | 0.11 | 0.24 | 0.00 | - | 2 | 1,948 | 33.84% |
| CSCO250321P00030000 | 2024-04-23 12:58PM EDT | 2025-03-21 | 0.20 | 0.04 | 0.53 | 0.00 | - | 2 | 0 | 36.55% |
| CSCO250620P00030000 | 2024-04-24 11:29AM EDT | 2025-06-20 | 0.40 | 0.39 | 0.42 | -0.01 | -2.44% | 30 | 414 | 30.57% |
| CSCO250919P00030000 | 2024-04-17 3:51PM EDT | 2025-09-19 | 0.58 | 0.51 | 0.56 | 0.00 | - | 1 | 143 | 29.79% |
| CSCO251219P00030000 | 2024-04-17 12:58PM EDT | 2025-12-19 | 0.70 | 0.64 | 0.67 | 0.00 | - | 1 | 112 | 28.81% |
| CSCO260116P00030000 | 2024-04-17 3:59PM EDT | 2026-01-16 | 0.76 | 0.68 | 0.73 | 0.00 | - | 2 | 689 | 28.83% |
