La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 521,54 +672,84 (+1,18 %)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240705C00030000 | 2024-06-17 3:12PM EDT | 30.00 | 15.59 | 15.20 | 19.85 | 0.00 | - | - | 10 | 143.75% |
| CSCO240705C00036000 | 2024-06-27 10:05AM EDT | 36.00 | 10.95 | 9.35 | 13.50 | +10.95 | - | - | 1 | 288.67% |
| CSCO240705C00038000 | 2024-06-27 9:36AM EDT | 38.00 | 8.91 | 8.10 | 11.55 | +8.91 | - | - | 20 | 132.23% |
| CSCO240705C00040000 | 2024-06-28 3:47PM EDT | 40.00 | 7.62 | 5.60 | 9.00 | +0.68 | +9.80% | 50 | 10 | 189.75% |
| CSCO240705C00041000 | 2024-06-18 10:14AM EDT | 41.00 | 4.75 | 4.50 | 6.65 | 0.00 | - | - | 4 | 78.32% |
| CSCO240705C00042000 | 2024-06-25 9:35AM EDT | 42.00 | 5.50 | 3.40 | 6.60 | 0.00 | - | 1 | 7 | 135.55% |
| CSCO240705C00043500 | 2024-06-24 3:30PM EDT | 43.50 | 3.95 | 1.92 | 5.85 | 0.00 | - | 1 | 6 | 150.00% |
| CSCO240705C00044000 | 2024-06-26 9:53AM EDT | 44.00 | 3.20 | 2.10 | 5.00 | 0.00 | - | 1 | 129 | 124.71% |
| CSCO240705C00044500 | 2024-06-17 11:38AM EDT | 44.50 | 1.20 | 2.03 | 4.15 | 0.00 | - | - | 20 | 99.71% |
| CSCO240705C00045000 | 2024-06-27 12:35PM EDT | 45.00 | 2.42 | 1.42 | 4.60 | 0.00 | - | 105 | 183 | 59.86% |
| CSCO240705C00045500 | 2024-06-28 3:30PM EDT | 45.50 | 2.04 | 1.87 | 2.14 | +0.30 | +17.24% | 3 | 86 | 31.06% |
| CSCO240705C00046000 | 2024-06-28 2:49PM EDT | 46.00 | 1.58 | 1.03 | 2.01 | +0.15 | +10.49% | 96 | 419 | 45.70% |
| CSCO240705C00046500 | 2024-06-28 3:51PM EDT | 46.50 | 1.06 | 0.85 | 1.31 | 0.00 | - | 34 | 480 | 28.71% |
| CSCO240705C00047000 | 2024-06-28 3:50PM EDT | 47.00 | 0.67 | 0.60 | 0.67 | +0.01 | +1.52% | 431 | 930 | 14.84% |
| CSCO240705C00047500 | 2024-06-28 3:59PM EDT | 47.50 | 0.31 | 0.31 | 0.53 | -0.06 | -16.22% | 1,140 | 665 | 21.58% |
| CSCO240705C00048000 | 2024-06-28 3:59PM EDT | 48.00 | 0.13 | 0.12 | 0.15 | -0.05 | -27.78% | 714 | 1,937 | 13.97% |
| CSCO240705C00048500 | 2024-06-28 3:54PM EDT | 48.50 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 365 | 303 | 15.24% |
| CSCO240705C00049000 | 2024-06-28 3:47PM EDT | 49.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 339 | 3,476 | 17.38% |
| CSCO240705C00049500 | 2024-06-28 3:42PM EDT | 49.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 153 | 118 | 20.12% |
| CSCO240705C00050000 | 2024-06-28 3:31PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 554 | 22.27% |
| CSCO240705C00051000 | 2024-06-26 2:59PM EDT | 51.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 50 | 201 | 34.38% |
| CSCO240705C00051500 | 2024-06-21 2:34PM EDT | 51.50 | 0.06 | 0.01 | 0.23 | 0.00 | - | 2 | 102 | 55.86% |
| CSCO240705C00052000 | 2024-06-28 1:56PM EDT | 52.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 10 | 39.84% |
| CSCO240705C00053000 | 2024-06-27 1:55PM EDT | 53.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 141 | 41.41% |
| CSCO240705C00054000 | 2024-06-28 1:37PM EDT | 54.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 20 | 8 | 47.66% |
| CSCO240705C00056000 | 2024-06-26 1:13PM EDT | 56.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 9 | 123.44% |
| CSCO240705C00057000 | 2024-06-25 12:26PM EDT | 57.00 | 0.01 | 0.00 | 2.09 | 0.00 | - | 5 | 48 | 157.32% |
| CSCO240705C00058000 | 2024-06-25 12:18PM EDT | 58.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 61 | 140.04% |
| CSCO240705C00060000 | 2024-05-30 9:30AM EDT | 60.00 | 0.01 | 0.00 | 2.08 | 0.00 | - | 1 | 1 | 182.42% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240705P00030000 | 2024-06-14 12:22PM EDT | 30.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 2 | 128.13% |
| CSCO240705P00037000 | 2024-06-18 3:47PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 16 | 79.69% |
| CSCO240705P00038000 | 2024-06-26 3:48PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 110 | 71.88% |
| CSCO240705P00039000 | 2024-06-26 3:47PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 510 | 67.97% |
| CSCO240705P00040000 | 2024-06-27 1:28PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 395 | 404 | 60.16% |
| CSCO240705P00040500 | 2024-06-27 1:28PM EDT | 40.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 500 | 500 | 56.25% |
| CSCO240705P00041000 | 2024-06-28 3:01PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,048 | 52.34% |
| CSCO240705P00041500 | 2024-06-27 1:28PM EDT | 41.50 | 0.01 | 0.00 | 1.91 | 0.00 | - | 500 | 575 | 135.16% |
| CSCO240705P00042000 | 2024-06-24 9:37AM EDT | 42.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 136 | 63.67% |
| CSCO240705P00042500 | 2024-06-28 10:07AM EDT | 42.50 | 0.01 | 0.00 | 0.21 | +0.01 | - | 1,125 | 0 | 58.98% |
| CSCO240705P00043000 | 2024-06-28 10:57AM EDT | 43.00 | 0.11 | 0.00 | 0.11 | +0.09 | +450.00% | 676 | 45 | 54.69% |
| CSCO240705P00043500 | 2024-06-28 11:10AM EDT | 43.50 | 0.01 | 0.00 | 1.88 | -0.04 | -80.00% | 30 | 16 | 104.88% |
| CSCO240705P00044000 | 2024-06-28 3:15PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 550 | 33.59% |
| CSCO240705P00044500 | 2024-06-28 3:22PM EDT | 44.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 1 | 57 | 29.69% |
| CSCO240705P00045000 | 2024-06-28 1:35PM EDT | 45.00 | 0.02 | 0.02 | 0.07 | -0.02 | -50.00% | 40 | 870 | 30.66% |
| CSCO240705P00045500 | 2024-06-28 10:27AM EDT | 45.50 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 5 | 280 | 22.66% |
| CSCO240705P00046000 | 2024-06-28 3:41PM EDT | 46.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 228 | 672 | 20.90% |
| CSCO240705P00046500 | 2024-06-28 3:51PM EDT | 46.50 | 0.14 | 0.12 | 0.15 | -0.04 | -22.22% | 141 | 673 | 20.90% |
| CSCO240705P00047000 | 2024-06-28 3:51PM EDT | 47.00 | 0.30 | 0.27 | 0.31 | -0.06 | -16.67% | 261 | 446 | 21.78% |
| CSCO240705P00047500 | 2024-06-28 3:39PM EDT | 47.50 | 0.55 | 0.54 | 0.59 | -0.12 | -17.91% | 309 | 194 | 24.51% |
| CSCO240705P00048000 | 2024-06-28 3:58PM EDT | 48.00 | 0.90 | 0.70 | 1.09 | -0.29 | -24.37% | 54 | 107 | 33.69% |
| CSCO240705P00048500 | 2024-06-28 12:40PM EDT | 48.50 | 1.25 | 1.33 | 2.24 | -0.60 | -32.43% | 1 | 30 | 50.00% |
| CSCO240705P00049000 | 2024-06-25 11:06AM EDT | 49.00 | 1.79 | 1.76 | 2.51 | 0.00 | - | 18 | 36 | 50.68% |
| CSCO240705P00049500 | 2024-06-24 9:33AM EDT | 49.50 | 2.44 | 0.31 | 4.45 | 0.00 | - | 1 | 2 | 135.69% |
| CSCO240705P00050000 | 2024-06-24 2:33PM EDT | 50.00 | 3.09 | 2.30 | 4.65 | 0.00 | - | 86 | 86 | 79.69% |
| CSCO240705P00051000 | 2024-06-27 11:29AM EDT | 51.00 | 4.30 | 2.96 | 4.85 | +4.30 | - | - | 4 | 62.99% |
| CSCO240705P00051500 | 2024-06-27 10:05AM EDT | 51.50 | 4.90 | 4.25 | 6.40 | +4.90 | - | - | 20 | 114.84% |
| CSCO240705P00052000 | 2024-06-26 10:59AM EDT | 52.00 | 5.30 | 4.75 | 6.80 | +5.30 | - | - | 2 | 118.56% |
| CSCO240705P00053000 | 2024-06-27 9:42AM EDT | 53.00 | 6.30 | 5.75 | 7.80 | 0.00 | - | 9 | 10 | 130.08% |
| CSCO240705P00054000 | 2024-06-28 2:27PM EDT | 54.00 | 6.80 | 6.75 | 8.15 | -0.30 | -4.23% | 1 | 44 | 124.12% |
| CSCO240705P00055000 | 2024-06-21 2:51PM EDT | 55.00 | 7.55 | 6.00 | 8.90 | 0.00 | - | 2 | 2 | 157.52% |
| CSCO240705P00056000 | 2024-06-27 1:39PM EDT | 56.00 | 9.00 | 8.75 | 10.85 | 0.00 | - | 1 | 2 | 162.40% |
| CSCO240705P00057000 | 2024-06-25 10:19AM EDT | 57.00 | 9.55 | 7.75 | 11.90 | +9.55 | - | - | 2 | 109.57% |
| CSCO240705P00058000 | 2024-06-20 1:41PM EDT | 58.00 | 11.40 | 8.75 | 12.95 | 0.00 | - | - | 4 | 119.14% |
| CSCO240705P00060000 | 2024-06-26 10:13AM EDT | 60.00 | 13.25 | 10.50 | 15.00 | +13.25 | - | - | 15 | 123.24% |
