Marchés français ouverture 8 h 36 min
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
1,0732 +0,0014 (+0,13 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 305,46 +1 415,42 (+2,63 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 13.45 | 11.85 | 12.15 | 0.00 | - | - | 1 | 66.21% |
| CSCO240531C00045000 | 2024-05-02 2:54PM EDT | 45.00 | 2.76 | 2.66 | 2.86 | -0.18 | -6.12% | 1 | 42 | 34.82% |
| CSCO240531C00046000 | 2024-05-02 12:30PM EDT | 46.00 | 1.96 | 2.01 | 2.20 | -0.57 | -22.53% | 3 | 9 | 33.50% |
| CSCO240531C00048000 | 2024-05-02 11:55AM EDT | 48.00 | 1.01 | 0.99 | 1.16 | -0.09 | -8.18% | 76 | 233 | 31.30% |
| CSCO240531C00049000 | 2024-05-02 3:59PM EDT | 49.00 | 0.81 | 0.66 | 0.79 | -0.13 | -13.83% | 21 | 148 | 30.45% |
| CSCO240531C00050000 | 2024-05-02 3:41PM EDT | 50.00 | 0.44 | 0.39 | 0.45 | -0.13 | -22.81% | 354 | 316 | 28.13% |
| CSCO240531C00051000 | 2024-05-02 1:51PM EDT | 51.00 | 0.26 | 0.24 | 0.45 | -0.12 | -31.58% | 3 | 3,043 | 32.86% |
| CSCO240531C00052000 | 2024-05-02 9:33AM EDT | 52.00 | 0.19 | 0.14 | 0.17 | -0.04 | -17.39% | 1 | 249 | 27.83% |
| CSCO240531C00053000 | 2024-05-02 1:39PM EDT | 53.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 3 | 338 | 28.32% |
| CSCO240531C00054000 | 2024-04-29 10:19AM EDT | 54.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 1 | 67 | 32.23% |
| CSCO240531C00055000 | 2024-04-30 2:24PM EDT | 55.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 1 | 2,696 | 38.57% |
| CSCO240531C00056000 | 2024-04-22 1:23PM EDT | 56.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 8 | 40.14% |
| CSCO240531C00057000 | 2024-04-11 12:17PM EDT | 57.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | - | 1 | 42.58% |
| CSCO240531C00060000 | 2024-04-15 2:59PM EDT | 60.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 50.20% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531P00038000 | 2024-04-16 2:50PM EDT | 38.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | - | 2 | 39.26% |
| CSCO240531P00039000 | 2024-04-15 2:10PM EDT | 39.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | - | 0 | 36.13% |
| CSCO240531P00040000 | 2024-04-22 12:19PM EDT | 40.00 | 0.04 | 0.04 | 0.13 | 0.00 | - | 2 | 2 | 36.33% |
| CSCO240531P00041000 | 2024-04-30 2:28PM EDT | 41.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 7 | 11 | 32.32% |
| CSCO240531P00042000 | 2024-04-30 12:50PM EDT | 42.00 | 0.18 | 0.18 | 0.21 | 0.00 | - | 1 | 20 | 30.86% |
| CSCO240531P00043000 | 2024-05-01 10:31AM EDT | 43.00 | 0.25 | 0.29 | 0.32 | 0.00 | - | 4 | 13 | 29.59% |
| CSCO240531P00044000 | 2024-05-02 1:54PM EDT | 44.00 | 0.47 | 0.45 | 0.49 | +0.04 | +9.30% | 1 | 94 | 28.66% |
| CSCO240531P00045000 | 2024-05-02 3:19PM EDT | 45.00 | 0.71 | 0.69 | 0.73 | +0.17 | +31.48% | 3 | 232 | 27.69% |
| CSCO240531P00046000 | 2024-05-02 12:16PM EDT | 46.00 | 1.12 | 1.02 | 1.07 | +0.31 | +38.27% | 63 | 56 | 26.95% |
| CSCO240531P00047000 | 2024-05-02 1:39PM EDT | 47.00 | 1.53 | 1.47 | 1.53 | +0.18 | +13.33% | 24 | 61 | 26.51% |
| CSCO240531P00048000 | 2024-05-02 12:31PM EDT | 48.00 | 2.14 | 2.01 | 2.09 | +0.40 | +22.99% | 2 | 82 | 25.88% |
| CSCO240531P00049000 | 2024-05-02 1:54PM EDT | 49.00 | 2.69 | 2.67 | 2.95 | +0.27 | +11.16% | 5 | 53 | 29.40% |
| CSCO240531P00050000 | 2024-05-01 2:37PM EDT | 50.00 | 3.24 | 3.40 | 3.55 | 0.00 | - | 2 | 35 | 25.24% |
| CSCO240531P00051000 | 2024-04-30 1:35PM EDT | 51.00 | 4.10 | 4.25 | 4.40 | 0.00 | - | 5 | 5 | 24.81% |
