Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.858,24 -1.208,13 (-2,01%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00035000 | 2024-04-02 10:12AM EDT | 2024-06-21 | 14.55 | 12.10 | 13.25 | 0.00 | - | 7 | 54 | 59.28% |
| CSCO240719C00035000 | 2024-03-28 1:16PM EDT | 2024-07-19 | 15.16 | 13.15 | 13.35 | 0.00 | - | 8 | 141 | 51.47% |
| CSCO240816C00035000 | 2024-04-10 11:29AM EDT | 2024-08-16 | 14.50 | 13.10 | 13.50 | 0.00 | - | 10 | 26 | 48.05% |
| CSCO240920C00035000 | 2024-04-03 3:50PM EDT | 2024-09-20 | 14.40 | 13.00 | 13.50 | 0.00 | - | 1 | 26 | 41.94% |
| CSCO250117C00035000 | 2024-04-11 2:11PM EDT | 2025-01-17 | 15.30 | 13.10 | 14.15 | 0.00 | - | 2 | 280 | 39.31% |
| CSCO250321C00035000 | 2024-03-21 3:54PM EDT | 2025-03-21 | 15.70 | 13.65 | 16.65 | 0.00 | - | - | 1 | 56.95% |
| CSCO250620C00035000 | 2024-01-31 10:56AM EDT | 2025-06-20 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CSCO251219C00035000 | 2024-03-15 12:42PM EDT | 2025-12-19 | 15.60 | 15.30 | 16.25 | 0.00 | - | 1 | 21 | 39.72% |
| CSCO260116C00035000 | 2024-04-17 9:41AM EDT | 2026-01-16 | 15.15 | 14.50 | 17.00 | 0.00 | - | 1 | 117 | 43.13% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00035000 | 2024-04-23 1:49PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 2,273 | 38.09% |
| CSCO240719P00035000 | 2024-04-04 1:58PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.16 | 0.00 | - | 5,000 | 6,322 | 39.55% |
| CSCO240816P00035000 | 2024-04-19 12:04PM EDT | 2024-08-16 | 0.07 | 0.04 | 0.28 | 0.00 | - | 2 | 14 | 38.67% |
| CSCO240920P00035000 | 2024-04-22 12:13PM EDT | 2024-09-20 | 0.10 | 0.06 | 0.35 | 0.00 | - | 2 | 799 | 35.65% |
| CSCO241018P00035000 | 2024-04-23 2:23PM EDT | 2024-10-18 | 0.15 | 0.13 | 0.25 | 0.00 | - | 2 | 29 | 30.18% |
| CSCO250117P00035000 | 2024-04-23 1:38PM EDT | 2025-01-17 | 0.45 | 0.45 | 0.48 | 0.00 | - | 1 | 6,199 | 28.76% |
| CSCO250321P00035000 | 2024-04-19 3:16PM EDT | 2025-03-21 | 0.65 | 0.61 | 0.64 | 0.00 | - | 1 | 203 | 28.05% |
| CSCO250620P00035000 | 2024-04-24 9:59AM EDT | 2025-06-20 | 0.83 | 0.81 | 0.87 | 0.00 | - | 1 | 655 | 27.32% |
| CSCO250919P00035000 | 2024-04-25 3:54PM EDT | 2025-09-19 | 1.03 | 1.03 | 1.08 | 0.00 | - | 3 | 173 | 26.64% |
| CSCO251219P00035000 | 2024-04-22 12:24PM EDT | 2025-12-19 | 1.22 | 1.24 | 1.28 | 0.00 | - | 2 | 766 | 26.07% |
| CSCO260116P00035000 | 2024-04-22 1:51PM EDT | 2026-01-16 | 1.30 | 1.30 | 1.35 | 0.00 | - | 4 | 172 | 26.00% |
