La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0728 +0,0010 (+0,10 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
54 814,24 +1 303,81 (+2,44 %)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524C00038000 | 2024-04-23 9:45AM EDT | 38.00 | 10.45 | 8.85 | 9.20 | 0.00 | - | - | 2 | 59.57% |
| CSCO240524C00044000 | 2024-05-02 2:01PM EDT | 44.00 | 3.37 | 3.15 | 3.60 | -1.19 | -26.10% | 5 | 1 | 41.50% |
| CSCO240524C00045000 | 2024-05-01 2:33PM EDT | 45.00 | 2.84 | 2.58 | 2.76 | 0.00 | - | 18 | 77 | 37.40% |
| CSCO240524C00046000 | 2024-04-30 11:46AM EDT | 46.00 | 1.87 | 1.93 | 2.03 | -0.37 | -16.52% | 40 | 71 | 34.52% |
| CSCO240524C00047000 | 2024-05-02 3:45PM EDT | 47.00 | 1.41 | 1.38 | 1.45 | -0.42 | -22.95% | 55 | 92 | 33.06% |
| CSCO240524C00048000 | 2024-05-02 3:20PM EDT | 48.00 | 0.97 | 0.94 | 1.01 | -0.09 | -8.49% | 79 | 141 | 32.47% |
| CSCO240524C00049000 | 2024-05-02 3:39PM EDT | 49.00 | 0.63 | 0.61 | 0.70 | -0.24 | -27.59% | 114 | 1,285 | 32.57% |
| CSCO240524C00050000 | 2024-05-02 3:56PM EDT | 50.00 | 0.38 | 0.38 | 0.43 | -0.09 | -19.15% | 29 | 887 | 31.54% |
| CSCO240524C00051000 | 2024-05-02 3:11PM EDT | 51.00 | 0.26 | 0.22 | 0.35 | -0.08 | -23.53% | 7 | 1,820 | 34.28% |
| CSCO240524C00052000 | 2024-05-02 3:42PM EDT | 52.00 | 0.15 | 0.13 | 0.16 | -0.06 | -28.57% | 28 | 874 | 31.25% |
| CSCO240524C00053000 | 2024-05-01 11:06AM EDT | 53.00 | 0.13 | 0.07 | 0.11 | 0.00 | - | 1 | 178 | 32.42% |
| CSCO240524C00054000 | 2024-05-02 11:12AM EDT | 54.00 | 0.10 | 0.04 | 0.16 | +0.02 | +25.00% | 2 | 174 | 39.26% |
| CSCO240524C00055000 | 2024-05-01 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 38.87% |
| CSCO240524C00056000 | 2024-04-16 2:05PM EDT | 56.00 | 0.08 | 0.02 | 0.00 | 0.00 | - | 1 | 61 | 12.50% |
| CSCO240524C00057000 | 2024-04-19 9:43AM EDT | 57.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 2 | 6 | 47.85% |
| CSCO240524C00058000 | 2024-04-12 12:30PM EDT | 58.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 36 | 18 | 50.39% |
| CSCO240524C00060000 | 2024-04-18 10:20AM EDT | 60.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 100 | 100 | 50.00% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524P00039000 | 2024-04-12 3:40PM EDT | 39.00 | 0.10 | 0.02 | 0.15 | 0.00 | - | - | 2 | 48.24% |
| CSCO240524P00040000 | 2024-05-02 10:02AM EDT | 40.00 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 3,750 | 6,254 | 37.50% |
| CSCO240524P00041000 | 2024-04-24 11:35AM EDT | 41.00 | 0.09 | 0.09 | 0.14 | 0.00 | - | 200 | 142 | 36.91% |
| CSCO240524P00042000 | 2024-05-02 12:43PM EDT | 42.00 | 0.25 | 0.16 | 0.18 | +0.10 | +66.67% | 1 | 36 | 33.69% |
| CSCO240524P00043000 | 2024-05-02 1:50PM EDT | 43.00 | 0.27 | 0.25 | 0.28 | +0.07 | +35.00% | 18 | 65 | 32.32% |
| CSCO240524P00044000 | 2024-05-02 12:43PM EDT | 44.00 | 0.52 | 0.42 | 0.45 | +0.15 | +40.54% | 1 | 76 | 31.54% |
| CSCO240524P00045000 | 2024-05-01 2:59PM EDT | 45.00 | 0.51 | 0.65 | 0.69 | 0.00 | - | 12 | 195 | 30.66% |
| CSCO240524P00046000 | 2024-05-02 3:59PM EDT | 46.00 | 1.03 | 0.99 | 1.23 | +0.10 | +10.75% | 104 | 363 | 34.33% |
| CSCO240524P00047000 | 2024-05-02 3:13PM EDT | 47.00 | 1.44 | 1.43 | 1.63 | +0.16 | +12.50% | 196 | 263 | 32.42% |
| CSCO240524P00048000 | 2024-05-02 3:14PM EDT | 48.00 | 1.99 | 1.99 | 2.22 | +0.35 | +21.34% | 60 | 524 | 32.47% |
| CSCO240524P00049000 | 2024-05-02 12:14PM EDT | 49.00 | 2.76 | 2.49 | 2.78 | +0.10 | +3.76% | 11 | 144 | 29.35% |
| CSCO240524P00050000 | 2024-05-01 3:27PM EDT | 50.00 | 2.92 | 3.25 | 3.70 | 0.00 | - | 1 | 129 | 33.30% |
| CSCO240524P00051000 | 2024-04-29 9:40AM EDT | 51.00 | 3.02 | 4.25 | 4.60 | 0.00 | - | 1 | 2 | 35.65% |
| CSCO240524P00052000 | 2024-04-24 10:12AM EDT | 52.00 | 3.90 | 4.15 | 5.30 | 0.00 | - | - | 1 | 27.34% |
| CSCO240524P00053000 | 2024-04-24 3:55PM EDT | 53.00 | 4.70 | 6.05 | 6.45 | 0.00 | - | - | 1 | 39.26% |
| CSCO240524P00054000 | 2024-04-12 10:00AM EDT | 54.00 | 5.03 | 6.90 | 7.45 | 0.00 | - | 1 | 0 | 43.36% |
