Deutsche Märkte öffnen in 7 Stunden 24 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.936,27 -2.132,75 (-3,44%) CMC Crypto 200
1.387,61 -36,49 (-2,56%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00040000 | 2024-04-24 1:22PM EDT | 2024-04-26 | 8.25 | 8.30 | 8.80 | -0.20 | -2.37% | 25 | 22 | 146.29% |
| CSCO240503C00040000 | 2024-04-19 3:38PM EDT | 2024-05-03 | 8.30 | 8.15 | 8.50 | 0.00 | - | 2 | 4 | 75.00% |
| CSCO240510C00040000 | 2024-04-17 3:15PM EDT | 2024-05-10 | 8.01 | 8.25 | 8.55 | 0.00 | - | - | 2 | 61.43% |
| CSCO240517C00040000 | 2024-04-18 1:02PM EDT | 2024-05-17 | 8.18 | 8.05 | 9.00 | 0.00 | - | 1 | 1 | 50.10% |
| CSCO240621C00040000 | 2024-04-10 9:52AM EDT | 2024-06-21 | 9.50 | 8.75 | 8.90 | 0.00 | - | 15 | 772 | 43.65% |
| CSCO240719C00040000 | 2024-04-10 10:26AM EDT | 2024-07-19 | 9.55 | 8.80 | 9.05 | 0.00 | - | 31 | 115 | 38.97% |
| CSCO240816C00040000 | 2024-04-12 2:32PM EDT | 2024-08-16 | 9.54 | 8.90 | 9.10 | 0.00 | - | 3 | 101 | 34.72% |
| CSCO240920C00040000 | 2024-04-24 12:11PM EDT | 2024-09-20 | 9.05 | 9.20 | 9.65 | -0.22 | -2.37% | 1 | 79 | 37.60% |
| CSCO241018C00040000 | 2024-04-18 10:55AM EDT | 2024-10-18 | 9.40 | 9.10 | 9.45 | 0.00 | - | 3 | 31 | 32.23% |
| CSCO250117C00040000 | 2024-04-24 12:28PM EDT | 2025-01-17 | 9.76 | 9.90 | 10.00 | -0.24 | -2.40% | 7 | 850 | 31.15% |
| CSCO250321C00040000 | 2024-04-24 2:20PM EDT | 2025-03-21 | 10.25 | 10.30 | 11.40 | -0.35 | -3.30% | 1 | 18 | 38.23% |
| CSCO250620C00040000 | 2024-04-19 1:55PM EDT | 2025-06-20 | 10.95 | 9.75 | 10.85 | 0.00 | - | 13 | 31 | 30.43% |
| CSCO250919C00040000 | 2024-04-11 9:44AM EDT | 2025-09-19 | 12.00 | 11.10 | 11.20 | 0.00 | - | - | 40 | 29.59% |
| CSCO251219C00040000 | 2024-04-12 11:29AM EDT | 2025-12-19 | 12.51 | 11.25 | 11.90 | 0.00 | - | 1 | 851 | 30.86% |
| CSCO260116C00040000 | 2024-04-24 1:56PM EDT | 2026-01-16 | 11.55 | 10.45 | 11.65 | +0.05 | +0.43% | 4 | 681 | 28.93% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00040000 | 2024-04-19 3:00PM EDT | 2024-05-17 | 0.06 | 0.02 | 0.04 | 0.00 | - | 33 | 1,810 | 37.70% |
| CSCO240524P00040000 | 2024-04-16 2:39PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 6,254 | 36.52% |
| CSCO240531P00040000 | 2024-04-22 12:19PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.10 | 0.00 | - | 2 | 2 | 35.35% |
| CSCO240621P00040000 | 2024-04-22 12:48PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.00 | 0.00 | - | 21 | 15,958 | 12.50% |
| CSCO240719P00040000 | 2024-04-24 1:46PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.19 | -0.06 | -25.00% | 2 | 732 | 26.86% |
| CSCO240816P00040000 | 2024-04-23 9:46AM EDT | 2024-08-16 | 0.30 | 0.27 | 0.33 | 0.00 | - | 1 | 217 | 26.86% |
| CSCO240920P00040000 | 2024-04-23 1:18PM EDT | 2024-09-20 | 0.41 | 0.37 | 0.41 | 0.00 | - | 2 | 3,561 | 25.03% |
| CSCO241018P00040000 | 2024-04-24 3:27PM EDT | 2024-10-18 | 0.54 | 0.51 | 0.54 | -0.02 | -3.57% | 31 | 231 | 25.00% |
| CSCO250117P00040000 | 2024-04-24 11:40AM EDT | 2025-01-17 | 1.03 | 0.96 | 0.99 | +0.04 | +4.04% | 23 | 10,544 | 25.17% |
| CSCO250321P00040000 | 2024-04-22 3:54PM EDT | 2025-03-21 | 1.33 | 1.22 | 1.27 | 0.00 | - | 100 | 353 | 25.04% |
| CSCO250620P00040000 | 2024-04-24 2:19PM EDT | 2025-06-20 | 1.60 | 1.55 | 1.60 | +0.03 | +1.91% | 2 | 951 | 24.52% |
| CSCO250919P00040000 | 2024-04-17 3:41PM EDT | 2025-09-19 | 2.05 | 1.36 | 1.92 | 0.00 | - | 2 | 113 | 24.22% |
| CSCO251219P00040000 | 2024-04-22 12:25PM EDT | 2025-12-19 | 2.19 | 1.69 | 2.19 | 0.00 | - | 2 | 254 | 23.80% |
| CSCO260116P00040000 | 2024-04-24 1:10PM EDT | 2026-01-16 | 2.26 | 2.15 | 2.26 | -0.01 | -0.44% | 2 | 712 | 23.65% |
