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
59.947,58 +2.132,84 (+3,69%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.50
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00042500 | 2024-04-17 1:02PM EDT | 2024-05-17 | 5.70 | 5.80 | 7.20 | 0.00 | - | 1 | 37 | 52.44% |
| CSCO240621C00042500 | 2024-04-18 10:16AM EDT | 2024-06-21 | 6.26 | 6.45 | 6.55 | 0.00 | - | 1 | 575 | 35.94% |
| CSCO240719C00042500 | 2024-04-11 12:29PM EDT | 2024-07-19 | 7.35 | 6.55 | 6.70 | 0.00 | - | 22 | 3,598 | 32.23% |
| CSCO240816C00042500 | 2024-04-10 11:15AM EDT | 2024-08-16 | 7.44 | 6.80 | 6.90 | 0.00 | - | 4 | 127 | 30.79% |
| CSCO240920C00042500 | 2024-04-18 9:47AM EDT | 2024-09-20 | 7.05 | 7.10 | 7.25 | 0.00 | - | 2 | 605 | 30.84% |
| CSCO241018C00042500 | 2024-04-18 2:34PM EDT | 2024-10-18 | 7.10 | 7.30 | 7.40 | 0.00 | - | 23 | 624 | 29.81% |
| CSCO250117C00042500 | 2024-04-16 3:47PM EDT | 2025-01-17 | 7.81 | 8.00 | 8.15 | 0.00 | - | 18 | 533 | 29.94% |
| CSCO250321C00042500 | 2024-03-28 1:46PM EDT | 2025-03-21 | 9.55 | 8.50 | 8.65 | 0.00 | - | 5 | 323 | 30.24% |
| CSCO250620C00042500 | 2024-03-27 3:47PM EDT | 2025-06-20 | 9.64 | 6.90 | 11.30 | 0.00 | - | 1 | 25 | 41.52% |
| CSCO250919C00042500 | 2024-02-28 11:06AM EDT | 2025-09-19 | 9.20 | 8.80 | 11.55 | 0.00 | - | 1 | 2 | 38.93% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 2025-12-19 | 10.80 | 9.35 | 10.65 | 0.00 | - | 14 | 30 | 31.78% |
| CSCO260116C00042500 | 2024-04-16 12:46PM EDT | 2026-01-16 | 10.00 | 9.65 | 10.85 | +0.20 | +2.04% | 1 | 259 | 31.96% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00042500 | 2024-04-19 3:49PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 27 | 1,216 | 33.50% |
| CSCO240621P00042500 | 2024-04-19 3:51PM EDT | 2024-06-21 | 0.30 | 0.26 | 0.30 | +0.01 | +3.45% | 7 | 12,665 | 26.51% |
| CSCO240719P00042500 | 2024-04-19 3:13PM EDT | 2024-07-19 | 0.47 | 0.37 | 0.68 | -0.06 | -11.32% | 28 | 776 | 29.10% |
| CSCO240816P00042500 | 2024-04-19 11:37AM EDT | 2024-08-16 | 0.67 | 0.64 | 0.68 | -0.04 | -5.63% | 31 | 621 | 25.44% |
| CSCO240920P00042500 | 2024-04-18 3:54PM EDT | 2024-09-20 | 0.88 | 0.76 | 0.82 | 0.00 | - | 44 | 3,444 | 24.07% |
| CSCO241018P00042500 | 2024-04-19 2:01PM EDT | 2024-10-18 | 1.02 | 0.98 | 1.02 | -0.04 | -3.77% | 17 | 895 | 24.29% |
| CSCO250117P00042500 | 2024-04-19 3:14PM EDT | 2025-01-17 | 1.58 | 1.54 | 1.78 | +0.02 | +1.28% | 74 | 5,749 | 25.89% |
| CSCO250321P00042500 | 2024-04-19 3:10PM EDT | 2025-03-21 | 1.92 | 1.85 | 1.93 | -0.02 | -1.03% | 23 | 1,772 | 24.35% |
| CSCO250620P00042500 | 2024-04-18 11:28AM EDT | 2025-06-20 | 2.28 | 2.05 | 2.32 | 0.00 | - | 1 | 2,916 | 23.91% |
| CSCO250919P00042500 | 2024-04-15 2:18PM EDT | 2025-09-19 | 2.60 | 2.09 | 2.93 | 0.00 | - | 3 | 57 | 24.89% |
| CSCO251219P00042500 | 2024-04-12 3:44PM EDT | 2025-12-19 | 2.91 | 2.87 | 2.98 | 0.00 | - | 1 | 187 | 23.20% |
| CSCO260116P00042500 | 2024-04-17 1:10PM EDT | 2026-01-16 | 3.10 | 2.95 | 3.10 | 0.00 | - | 1 | 3,265 | 23.24% |
