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
60.331,12 +926,74 (+1,56%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.50
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419C00047500 | 2024-04-19 3:47PM EDT | 2024-04-19 | 0.75 | 0.62 | 1.04 | +0.05 | +7.14% | 159 | 357 | 53.13% |
| CSCO240517C00047500 | 2024-04-19 3:47PM EDT | 2024-05-17 | 2.06 | 2.10 | 2.25 | +0.02 | +0.98% | 518 | 1,920 | 33.62% |
| CSCO240621C00047500 | 2024-04-19 3:14PM EDT | 2024-06-21 | 2.55 | 2.52 | 2.65 | +0.04 | +1.59% | 179 | 6,565 | 27.69% |
| CSCO240719C00047500 | 2024-04-19 3:54PM EDT | 2024-07-19 | 2.81 | 2.56 | 3.10 | +0.03 | +1.08% | 50 | 2,889 | 27.83% |
| CSCO240816C00047500 | 2024-04-18 12:06PM EDT | 2024-08-16 | 3.05 | 2.95 | 3.30 | 0.00 | - | 2 | 470 | 26.22% |
| CSCO240920C00047500 | 2024-04-19 1:54PM EDT | 2024-09-20 | 3.70 | 3.60 | 3.70 | +0.15 | +4.23% | 19 | 818 | 26.31% |
| CSCO241018C00047500 | 2024-04-19 3:47PM EDT | 2024-10-18 | 3.80 | 3.80 | 3.90 | +0.20 | +5.56% | 14 | 1,451 | 25.70% |
| CSCO250117C00047500 | 2024-04-18 2:03PM EDT | 2025-01-17 | 4.55 | 4.70 | 4.80 | 0.00 | - | 4 | 5,653 | 26.48% |
| CSCO250321C00047500 | 2024-04-18 3:20PM EDT | 2025-03-21 | 5.25 | 5.35 | 5.45 | 0.00 | - | 4 | 286 | 27.45% |
| CSCO250620C00047500 | 2024-04-18 9:44AM EDT | 2025-06-20 | 5.90 | 5.90 | 6.05 | 0.00 | - | 185 | 346 | 27.30% |
| CSCO250919C00047500 | 2024-04-19 11:15AM EDT | 2025-09-19 | 6.55 | 6.40 | 6.65 | +0.20 | +3.15% | 105 | 252 | 27.45% |
| CSCO251219C00047500 | 2024-04-18 10:16AM EDT | 2025-12-19 | 6.74 | 6.90 | 7.05 | 0.00 | - | 1 | 132 | 26.97% |
| CSCO260116C00047500 | 2024-04-19 3:39PM EDT | 2026-01-16 | 7.00 | 6.90 | 7.15 | +0.05 | +0.72% | 7 | 633 | 26.76% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419P00047500 | 2024-04-19 3:33PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 251 | 12,951 | 29.69% |
| CSCO240517P00047500 | 2024-04-19 3:46PM EDT | 2024-05-17 | 1.13 | 1.06 | 1.11 | -0.03 | -2.59% | 470 | 4,084 | 27.54% |
| CSCO240621P00047500 | 2024-04-19 3:58PM EDT | 2024-06-21 | 1.39 | 1.39 | 1.43 | -0.08 | -5.44% | 151 | 17,120 | 22.63% |
| CSCO240719P00047500 | 2024-04-19 3:28PM EDT | 2024-07-19 | 1.67 | 1.63 | 1.68 | -0.14 | -7.73% | 601 | 3,198 | 21.53% |
| CSCO240816P00047500 | 2024-04-19 3:09PM EDT | 2024-08-16 | 2.07 | 2.00 | 2.04 | +0.07 | +3.50% | 124 | 1,694 | 22.17% |
| CSCO240920P00047500 | 2024-04-19 3:02PM EDT | 2024-09-20 | 2.24 | 2.01 | 2.25 | -0.09 | -3.86% | 186 | 5,848 | 21.22% |
| CSCO241018P00047500 | 2024-04-19 2:36PM EDT | 2024-10-18 | 2.51 | 2.43 | 2.50 | -0.03 | -1.18% | 13 | 2,536 | 21.39% |
| CSCO250117P00047500 | 2024-04-19 10:48AM EDT | 2025-01-17 | 3.20 | 2.98 | 3.20 | -0.05 | -1.54% | 10 | 7,728 | 21.75% |
| CSCO250321P00047500 | 2024-04-18 10:55AM EDT | 2025-03-21 | 3.55 | 3.50 | 3.60 | 0.00 | - | 6 | 166 | 21.81% |
| CSCO250620P00047500 | 2024-03-28 11:30AM EDT | 2025-06-20 | 3.25 | 3.90 | 4.05 | 0.00 | - | 26 | 752 | 21.56% |
| CSCO250919P00047500 | 2024-04-09 9:49AM EDT | 2025-09-19 | 4.10 | 3.40 | 6.65 | 0.00 | - | 61 | 106 | 31.14% |
| CSCO251219P00047500 | 2024-04-12 3:35PM EDT | 2025-12-19 | 4.60 | 4.60 | 4.75 | 0.00 | - | 30 | 312 | 20.92% |
| CSCO260116P00047500 | 2024-04-19 1:29PM EDT | 2026-01-16 | 4.84 | 4.75 | 4.85 | +0.54 | +12.56% | 6 | 562 | 20.86% |
