Deutsche Märkte schließen in 1 Stunde 37 Minute
DAX
18.372,69 +197,48 (+1,09%) Euro Stoxx 50
5.004,70 +47,74 (+0,96%) Dow Jones 30
38.937,18 +84,91 (+0,22%) Gold
2.329,80 -1,40 (-0,06%) EUR/USD
1,0783 +0,0009 (+0,09%) Bitcoin EUR
58.621,55 -595,29 (-1,01%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:53AM EDT. Markt geöffnet.
Strike:45.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00045000 | 2024-05-03 1:58PM EDT | 2024-05-10 | 2.19 | 2.34 | 2.47 | 0.00 | - | 1 | 19 | 42.38% |
| CSCO240517C00045000 | 2024-05-07 9:32AM EDT | 2024-05-17 | 2.78 | 2.82 | 2.88 | +0.16 | +6.11% | 33 | 403 | 44.14% |
| CSCO240524C00045000 | 2024-05-01 2:33PM EDT | 2024-05-24 | 2.84 | 2.85 | 3.20 | 0.00 | - | 18 | 77 | 43.80% |
| CSCO240531C00045000 | 2024-05-02 2:54PM EDT | 2024-05-31 | 2.76 | 3.00 | 3.05 | 0.00 | - | 1 | 43 | 33.55% |
| CSCO240621C00045000 | 2024-05-06 3:20PM EDT | 2024-06-21 | 3.20 | 3.25 | 3.35 | 0.00 | - | 331 | 19,578 | 30.01% |
| CSCO240719C00045000 | 2024-05-06 3:14PM EDT | 2024-07-19 | 3.34 | 3.05 | 3.80 | 0.00 | - | 2 | 746 | 29.61% |
| CSCO240816C00045000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 3.80 | 3.85 | 3.95 | -0.07 | -1.81% | 2 | 190 | 26.86% |
| CSCO240920C00045000 | 2024-05-03 11:49AM EDT | 2024-09-20 | 4.05 | 4.20 | 4.35 | 0.00 | - | 19 | 1,217 | 26.93% |
| CSCO241018C00045000 | 2024-05-03 9:45AM EDT | 2024-10-18 | 4.55 | 4.35 | 4.45 | 0.00 | - | 17 | 146 | 25.39% |
| CSCO250117C00045000 | 2024-05-06 3:10PM EDT | 2025-01-17 | 5.20 | 5.20 | 5.40 | 0.00 | - | 6 | 4,962 | 26.78% |
| CSCO250321C00045000 | 2024-04-24 11:32AM EDT | 2025-03-21 | 6.60 | 5.80 | 5.90 | 0.00 | - | 60 | 100 | 26.98% |
| CSCO250620C00045000 | 2024-05-06 1:18PM EDT | 2025-06-20 | 6.27 | 6.35 | 6.50 | 0.00 | - | 11 | 157 | 26.95% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 2025-09-19 | 7.90 | 6.65 | 7.10 | 0.00 | - | 5 | 132 | 27.23% |
| CSCO251219C00045000 | 2024-05-03 10:41AM EDT | 2025-12-19 | 7.30 | 7.25 | 7.40 | 0.00 | - | 1 | 259 | 26.37% |
| CSCO260116C00045000 | 2024-05-06 3:19PM EDT | 2026-01-16 | 7.30 | 7.30 | 7.45 | 0.00 | - | 6 | 595 | 25.98% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00045000 | 2024-05-06 12:28PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.12 | 0.00 | - | 12 | 269 | 41.41% |
| CSCO240517P00045000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 0.54 | 0.42 | 0.46 | 0.00 | - | 154 | 5,766 | 41.02% |
| CSCO240524P00045000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 0.57 | 0.48 | 0.51 | 0.00 | - | 48 | 252 | 33.64% |
| CSCO240531P00045000 | 2024-05-06 1:39PM EDT | 2024-05-31 | 0.61 | 0.52 | 0.55 | 0.00 | - | 47 | 257 | 29.59% |
| CSCO240607P00045000 | 2024-05-06 2:26PM EDT | 2024-06-07 | 0.67 | 0.60 | 0.66 | 0.00 | - | 29 | 48 | 28.61% |
| CSCO240614P00045000 | 2024-05-06 12:37PM EDT | 2024-06-14 | 0.76 | 0.62 | 0.89 | 0.00 | - | 2 | 7 | 30.37% |
| CSCO240621P00045000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 0.79 | 0.55 | 0.78 | 0.00 | - | 142 | 25,274 | 26.03% |
| CSCO240719P00045000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 1.02 | 0.91 | 0.96 | 0.00 | - | 120 | 3,177 | 23.00% |
| CSCO240816P00045000 | 2024-05-06 2:41PM EDT | 2024-08-16 | 1.39 | 1.10 | 1.58 | 0.00 | - | 2,080 | 4,927 | 26.56% |
| CSCO240920P00045000 | 2024-05-06 12:02PM EDT | 2024-09-20 | 1.56 | 1.42 | 1.48 | 0.00 | - | 125 | 2,177 | 21.97% |
| CSCO241018P00045000 | 2024-05-06 3:54PM EDT | 2024-10-18 | 1.77 | 1.62 | 1.67 | 0.00 | - | 636 | 2,533 | 21.67% |
| CSCO250117P00045000 | 2024-05-07 9:34AM EDT | 2025-01-17 | 2.30 | 2.28 | 2.33 | -0.14 | -5.74% | 5 | 11,633 | 21.90% |
| CSCO250321P00045000 | 2024-05-02 12:35PM EDT | 2025-03-21 | 3.00 | 2.65 | 2.72 | 0.00 | - | 11 | 1,952 | 21.99% |
| CSCO250620P00045000 | 2024-05-06 10:59AM EDT | 2025-06-20 | 3.15 | 3.05 | 3.35 | 0.00 | - | 4 | 936 | 22.73% |
| CSCO250919P00045000 | 2024-05-03 11:56AM EDT | 2025-09-19 | 3.70 | 3.20 | 4.10 | 0.00 | - | 2 | 70 | 24.13% |
| CSCO251219P00045000 | 2024-04-29 3:46PM EDT | 2025-12-19 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 2,021 | 0.78% |
| CSCO260116P00045000 | 2024-05-06 3:46PM EDT | 2026-01-16 | 4.05 | 3.60 | 4.35 | 0.00 | - | 2 | 2,050 | 22.77% |
