La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 276,69 +249,46 (+0,40 %)
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’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240628C00040000 | 2024-05-24 3:00PM EDT | 40.00 | 6.70 | 4.60 | 8.80 | 0.00 | - | 2 | 4 | 102.59% |
| CSCO240628C00043000 | 2024-05-24 11:37AM EDT | 43.00 | 3.91 | 2.09 | 5.75 | 0.00 | - | 1 | 1 | 75.88% |
| CSCO240628C00045000 | 2024-05-31 3:31PM EDT | 45.00 | 1.92 | 1.76 | 2.12 | +0.13 | +7.26% | 8 | 18 | 24.27% |
| CSCO240628C00046000 | 2024-05-31 3:41PM EDT | 46.00 | 1.34 | 1.15 | 1.47 | +0.16 | +13.56% | 26 | 16 | 23.54% |
| CSCO240628C00047000 | 2024-05-31 3:41PM EDT | 47.00 | 0.72 | 0.54 | 1.14 | +0.09 | +14.29% | 42 | 151 | 26.64% |
| CSCO240628C00048000 | 2024-05-31 3:56PM EDT | 48.00 | 0.39 | 0.30 | 0.45 | +0.06 | +18.18% | 76 | 357 | 19.75% |
| CSCO240628C00049000 | 2024-05-31 3:44PM EDT | 49.00 | 0.18 | 0.17 | 0.30 | +0.01 | +5.88% | 22 | 560 | 21.58% |
| CSCO240628C00050000 | 2024-05-31 3:48PM EDT | 50.00 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 25 | 601 | 19.14% |
| CSCO240628C00051000 | 2024-05-29 2:45PM EDT | 51.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 51 | 299 | 29.98% |
| CSCO240628C00052000 | 2024-05-31 11:48AM EDT | 52.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 79 | 202 | 23.83% |
| CSCO240628C00053000 | 2024-05-28 1:45PM EDT | 53.00 | 0.01 | 0.00 | 0.15 | -0.05 | -83.33% | 2 | 89 | 32.72% |
| CSCO240628C00054000 | 2024-05-30 10:25AM EDT | 54.00 | 0.57 | 0.00 | 0.13 | 0.00 | - | 10 | 162 | 35.06% |
| CSCO240628C00055000 | 2024-05-17 12:53PM EDT | 55.00 | 0.10 | 0.00 | 1.11 | 0.00 | - | 10 | 53 | 55.96% |
| CSCO240628C00056000 | 2024-05-30 10:25AM EDT | 56.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 10 | 25 | 45.51% |
| CSCO240628C00060000 | 2024-05-15 3:50PM EDT | 60.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 0 | 60.64% |
| CSCO240628C00065000 | 2024-05-15 2:02PM EDT | 65.00 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 17 | 58.79% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240628P00040000 | 2024-05-29 12:34PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 200 | 81 | 34.38% |
| CSCO240628P00041000 | 2024-05-22 10:14AM EDT | 41.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 200 | 61 | 31.06% |
| CSCO240628P00042000 | 2024-05-31 1:51PM EDT | 42.00 | 0.06 | 0.01 | 0.29 | -0.03 | -33.33% | 1 | 6 | 33.79% |
| CSCO240628P00043000 | 2024-05-28 3:03PM EDT | 43.00 | 0.10 | 0.06 | 0.10 | 0.00 | - | 1 | 15 | 20.61% |
| CSCO240628P00044000 | 2024-05-31 11:41AM EDT | 44.00 | 0.22 | 0.02 | 0.19 | 0.00 | - | 5 | 33 | 19.34% |
| CSCO240628P00045000 | 2024-05-31 1:19PM EDT | 45.00 | 0.34 | 0.03 | 0.55 | -0.01 | -2.86% | 8 | 276 | 22.71% |
| CSCO240628P00046000 | 2024-05-31 3:55PM EDT | 46.00 | 0.66 | 0.37 | 0.64 | -0.05 | -7.04% | 523 | 612 | 16.99% |
| CSCO240628P00047000 | 2024-05-31 3:56PM EDT | 47.00 | 1.11 | 1.00 | 1.32 | -0.19 | -14.62% | 527 | 419 | 20.36% |
| CSCO240628P00048000 | 2024-05-30 11:36AM EDT | 48.00 | 1.81 | 1.40 | 3.00 | 0.00 | - | 1 | 495 | 41.55% |
| CSCO240628P00049000 | 2024-05-28 1:45PM EDT | 49.00 | 2.74 | 2.29 | 2.96 | 0.00 | - | 6 | 106 | 25.78% |
| CSCO240628P00050000 | 2024-05-28 2:16PM EDT | 50.00 | 3.75 | 1.81 | 5.60 | 0.00 | - | 9 | 6 | 67.29% |
| CSCO240628P00052000 | 2024-05-16 11:47AM EDT | 52.00 | 3.50 | 3.40 | 7.60 | 0.00 | - | - | 0 | 79.30% |
| CSCO240628P00053000 | 2024-05-23 12:20PM EDT | 53.00 | 5.90 | 4.40 | 8.60 | 0.00 | - | 1 | 0 | 84.81% |
