Deutsche Märkte schließen in 7 Stunden 46 Minuten
DAX
17.659,52 -177,88 (-1,00%) Euro Stoxx 50
4.894,27 -42,30 (-0,86%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.403,00 +5,00 (+0,21%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
60.552,97 +3.182,93 (+5,55%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419C00050000 | 2024-04-18 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,068 | 0 | 25.00% |
| CSCO240426C00050000 | 2024-04-18 3:57PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| CSCO240503C00050000 | 2024-04-18 3:50PM EDT | 2024-05-03 | 0.17 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 6.25% |
| CSCO240510C00050000 | 2024-04-18 3:34PM EDT | 2024-05-10 | 0.25 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| CSCO240517C00050000 | 2024-04-18 3:56PM EDT | 2024-05-17 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3,698 | 0 | 3.13% |
| CSCO240524C00050000 | 2024-04-18 2:55PM EDT | 2024-05-24 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CSCO240531C00050000 | 2024-04-18 10:56AM EDT | 2024-05-31 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CSCO240621C00050000 | 2024-04-18 3:52PM EDT | 2024-06-21 | 1.28 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 3.13% |
| CSCO240719C00050000 | 2024-04-18 3:45PM EDT | 2024-07-19 | 1.49 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 1.56% |
| CSCO240816C00050000 | 2024-04-18 2:22PM EDT | 2024-08-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2,455 | 0 | 1.56% |
| CSCO240920C00050000 | 2024-04-18 2:24PM EDT | 2024-09-20 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CSCO241018C00050000 | 2024-04-18 3:49PM EDT | 2024-10-18 | 2.49 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 1.56% |
| CSCO250117C00050000 | 2024-04-18 2:52PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| CSCO250321C00050000 | 2024-04-17 12:53PM EDT | 2025-03-21 | 3.80 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.78% |
| CSCO250620C00050000 | 2024-04-18 3:52PM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CSCO250919C00050000 | 2024-04-17 11:53AM EDT | 2025-09-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CSCO251219C00050000 | 2024-04-18 10:42AM EDT | 2025-12-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CSCO260116C00050000 | 2024-04-18 12:08PM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419P00050000 | 2024-04-18 3:45PM EDT | 2024-04-19 | 1.84 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| CSCO240426P00050000 | 2024-04-18 1:20PM EDT | 2024-04-26 | 2.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CSCO240503P00050000 | 2024-04-18 10:56AM EDT | 2024-05-03 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240510P00050000 | 2024-04-18 1:15PM EDT | 2024-05-10 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240517P00050000 | 2024-04-18 3:24PM EDT | 2024-05-17 | 2.48 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| CSCO240524P00050000 | 2024-04-18 2:28PM EDT | 2024-05-24 | 2.61 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CSCO240621P00050000 | 2024-04-18 3:02PM EDT | 2024-06-21 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240719P00050000 | 2024-04-18 3:45PM EDT | 2024-07-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CSCO240816P00050000 | 2024-04-18 2:16PM EDT | 2024-08-16 | 3.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CSCO240920P00050000 | 2024-04-18 3:45PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| CSCO241018P00050000 | 2024-04-18 12:34PM EDT | 2024-10-18 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO250117P00050000 | 2024-04-17 12:46PM EDT | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| CSCO250321P00050000 | 2024-04-18 2:00PM EDT | 2025-03-21 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO250620P00050000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 5.33 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| CSCO250919P00050000 | 2024-04-15 3:59PM EDT | 2025-09-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO251219P00050000 | 2024-04-09 11:02AM EDT | 2025-12-19 | 5.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CSCO260116P00050000 | 2024-04-18 3:27PM EDT | 2026-01-16 | 5.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
