Deutsche Märkte schließen in 35 Minuten
DAX
18.175,23 +257,95 (+1,44%) Euro Stoxx 50
5.013,56 +74,55 (+1,51%) Dow Jones 30
38.209,36 +123,56 (+0,32%) Gold
2.343,90 +1,40 (+0,06%) EUR/USD
1,0683 -0,0050 (-0,47%) Bitcoin EUR
59.796,55 +596,10 (+1,01%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:55AM EDT. Markt geöffnet.
Strike:37.50
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00037500 | 2024-03-28 3:50PM EDT | 2024-05-17 | 12.40 | 10.55 | 10.65 | 0.00 | - | 1 | 0 | 66.60% |
| CSCO240621C00037500 | 2024-04-25 3:49PM EDT | 2024-06-21 | 11.00 | 10.75 | 10.85 | 0.00 | - | 9 | 126 | 50.68% |
| CSCO240719C00037500 | 2024-04-19 9:41AM EDT | 2024-07-19 | 11.30 | 10.85 | 10.95 | 0.00 | - | 2 | 3 | 43.99% |
| CSCO240816C00037500 | 2024-04-22 2:16PM EDT | 2024-08-16 | 11.43 | 10.85 | 11.00 | 0.00 | - | 13 | 14 | 39.16% |
| CSCO240920C00037500 | 2024-04-04 1:58PM EDT | 2024-09-20 | 11.96 | 11.05 | 11.20 | 0.00 | - | 1 | 21 | 37.55% |
| CSCO241018C00037500 | 2024-04-01 3:32PM EDT | 2024-10-18 | 12.97 | 11.15 | 11.30 | 0.00 | - | 3 | 7 | 35.84% |
| CSCO250117C00037500 | 2024-04-22 9:47AM EDT | 2025-01-17 | 11.85 | 11.40 | 11.75 | 0.00 | - | 2 | 161 | 33.85% |
| CSCO250321C00037500 | 2024-04-05 12:03PM EDT | 2025-03-21 | 12.63 | 11.90 | 12.05 | 0.00 | - | 1 | 15 | 33.07% |
| CSCO250620C00037500 | 2024-04-02 1:36PM EDT | 2025-06-20 | 13.08 | 12.30 | 12.40 | 0.00 | - | 8 | 11 | 31.85% |
| CSCO250919C00037500 | 2024-04-22 2:08PM EDT | 2025-09-19 | 13.15 | 12.60 | 12.70 | 0.00 | - | 2 | 6 | 30.81% |
| CSCO251219C00037500 | 2024-03-06 11:26AM EDT | 2025-12-19 | 13.20 | 12.30 | 15.85 | 0.00 | - | 2 | 58 | 45.54% |
| CSCO260116C00037500 | 2024-04-25 11:21AM EDT | 2026-01-16 | 13.04 | 12.90 | 14.05 | 0.00 | - | 2 | 14 | 35.16% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00037500 | 2024-04-02 1:37PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.09 | 0.00 | - | 2 | 23 | 50.78% |
| CSCO240621P00037500 | 2024-04-25 9:53AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.16 | 0.00 | - | 1 | 11,213 | 39.26% |
| CSCO240719P00037500 | 2024-04-22 12:17PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.24 | 0.00 | - | 2 | 305 | 35.16% |
| CSCO240816P00037500 | 2024-04-23 9:46AM EDT | 2024-08-16 | 0.18 | 0.14 | 0.18 | 0.00 | - | 1 | 80 | 28.57% |
| CSCO240920P00037500 | 2024-04-22 3:50PM EDT | 2024-09-20 | 0.24 | 0.22 | 0.25 | 0.00 | - | 4 | 1,643 | 26.91% |
| CSCO241018P00037500 | 2024-04-24 3:27PM EDT | 2024-10-18 | 0.32 | 0.32 | 0.34 | 0.00 | - | 7 | 42 | 26.66% |
| CSCO250117P00037500 | 2024-04-26 9:37AM EDT | 2025-01-17 | 0.67 | 0.68 | 0.70 | -0.04 | -5.63% | 4 | 7,831 | 26.71% |
| CSCO250321P00037500 | 2024-04-18 3:11PM EDT | 2025-03-21 | 0.94 | 0.88 | 0.92 | 0.00 | - | 2 | 229 | 26.34% |
| CSCO250620P00037500 | 2024-04-25 10:53AM EDT | 2025-06-20 | 1.20 | 1.16 | 1.21 | 0.00 | - | 41 | 155 | 25.81% |
| CSCO250919P00037500 | 2024-04-22 3:31PM EDT | 2025-09-19 | 1.32 | 1.23 | 1.48 | 0.00 | - | 2 | 42 | 25.37% |
| CSCO251219P00037500 | 2024-04-25 3:50PM EDT | 2025-12-19 | 1.65 | 1.65 | 1.70 | 0.00 | - | 2 | 425 | 24.77% |
| CSCO260116P00037500 | 2024-04-25 12:20PM EDT | 2026-01-16 | 1.76 | 1.73 | 1.79 | 0.00 | - | 37 | 215 | 24.77% |
