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
57 506,38 +622,01 (+1,09 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240712C00039000 | 2024-06-11 9:30AM EDT | 39.00 | 6.75 | 6.40 | 10.60 | 0.00 | - | - | 1 | 163.67% |
| CSCO240712C00041000 | 2024-06-18 10:10AM EDT | 41.00 | 4.70 | 4.60 | 8.60 | 0.00 | - | - | 1 | 139.80% |
| CSCO240712C00042000 | 2024-06-17 2:42PM EDT | 42.00 | 3.57 | 3.50 | 7.60 | 0.00 | - | 136 | 25 | 127.93% |
| CSCO240712C00043000 | 2024-06-24 11:55AM EDT | 43.00 | 4.55 | 2.42 | 6.60 | 0.00 | - | 1 | 7 | 116.02% |
| CSCO240712C00044000 | 2024-06-21 9:52AM EDT | 44.00 | 3.32 | 1.42 | 5.60 | 0.00 | - | 10 | 36 | 103.96% |
| CSCO240712C00045000 | 2024-06-27 12:56PM EDT | 45.00 | 2.34 | 1.57 | 2.86 | 0.00 | - | 25 | 163 | 34.86% |
| CSCO240712C00045500 | 2024-06-24 12:19PM EDT | 45.50 | 1.95 | 1.49 | 2.31 | +1.95 | - | - | 1 | 28.52% |
| CSCO240712C00046000 | 2024-06-28 3:42PM EDT | 46.00 | 1.57 | 1.30 | 2.35 | +0.14 | +9.79% | 61 | 314 | 41.90% |
| CSCO240712C00046500 | 2024-06-28 2:46PM EDT | 46.50 | 1.18 | 1.04 | 1.34 | +1.18 | - | 1 | 79 | 20.51% |
| CSCO240712C00047000 | 2024-06-28 3:44PM EDT | 47.00 | 0.78 | 0.60 | 0.89 | +0.02 | +2.63% | 20 | 2,094 | 16.90% |
| CSCO240712C00047500 | 2024-06-28 3:54PM EDT | 47.50 | 0.44 | 0.29 | 0.61 | +0.44 | - | 105 | 138 | 16.90% |
| CSCO240712C00048000 | 2024-06-28 3:54PM EDT | 48.00 | 0.25 | 0.04 | 0.28 | -0.03 | -10.71% | 215 | 928 | 13.53% |
| CSCO240712C00048500 | 2024-06-28 3:43PM EDT | 48.50 | 0.15 | 0.13 | 0.16 | +0.15 | - | 162 | 58 | 14.06% |
| CSCO240712C00049000 | 2024-06-28 3:13PM EDT | 49.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 254 | 522 | 15.24% |
| CSCO240712C00049500 | 2024-06-28 12:51PM EDT | 49.50 | 0.07 | 0.03 | 0.07 | +0.07 | - | 40 | 1 | 16.80% |
| CSCO240712C00050000 | 2024-06-28 3:49PM EDT | 50.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 20 | 336 | 18.95% |
| CSCO240712C00051000 | 2024-06-25 10:45AM EDT | 51.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 7 | 72 | 28.71% |
| CSCO240712C00052000 | 2024-06-21 3:21PM EDT | 52.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 91 | 96 | 28.32% |
| CSCO240712C00053000 | 2024-06-21 1:03PM EDT | 53.00 | 0.03 | 0.01 | 2.14 | 0.00 | - | 124 | 139 | 81.30% |
| CSCO240712C00054000 | 2024-06-21 1:00PM EDT | 54.00 | 0.02 | 0.01 | 1.10 | 0.00 | - | 210 | 265 | 68.51% |
| CSCO240712C00056000 | 2024-06-28 9:44AM EDT | 56.00 | 0.01 | 0.01 | 1.27 | +0.01 | - | 1 | 0 | 84.28% |
| CSCO240712C00057000 | 2024-06-18 9:30AM EDT | 57.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | - | 2 | 88.18% |
| CSCO240712C00058000 | 2024-06-26 11:31AM EDT | 58.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 113.62% |
| CSCO240712C00060000 | 2024-06-24 12:07PM EDT | 60.00 | 0.01 | 0.00 | 1.53 | 0.00 | - | 1 | 8 | 112.01% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240712P00030000 | 2024-06-24 12:17PM EDT | 30.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 2 | 3 | 190.23% |
| CSCO240712P00039000 | 2024-06-13 10:06AM EDT | 39.00 | 0.01 | 0.01 | 1.27 | 0.00 | - | 2 | 99 | 101.17% |
| CSCO240712P00040000 | 2024-06-21 3:58PM EDT | 40.00 | 0.01 | 0.01 | 0.36 | 0.00 | - | 1,250 | 3,349 | 64.26% |
| CSCO240712P00041000 | 2024-06-24 2:59PM EDT | 41.00 | 0.11 | 0.01 | 0.31 | 0.00 | - | 9 | 109 | 54.88% |
| CSCO240712P00042000 | 2024-06-18 12:35PM EDT | 42.00 | 0.05 | 0.01 | 1.28 | 0.00 | - | 18 | 38 | 73.97% |
| CSCO240712P00043000 | 2024-06-27 2:34PM EDT | 43.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 34 | 46.29% |
| CSCO240712P00043500 | 2024-06-27 10:25AM EDT | 43.50 | 0.01 | 0.01 | 0.24 | +0.01 | - | - | 91 | 41.99% |
| CSCO240712P00044000 | 2024-06-28 9:30AM EDT | 44.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 2 | 159 | 27.25% |
| CSCO240712P00044500 | 2024-06-27 11:44AM EDT | 44.50 | 0.06 | 0.02 | 0.17 | +0.06 | - | - | 5 | 30.57% |
| CSCO240712P00045000 | 2024-06-28 2:16PM EDT | 45.00 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 7 | 418 | 20.90% |
| CSCO240712P00045500 | 2024-06-28 10:28AM EDT | 45.50 | 0.08 | 0.09 | 0.11 | +0.08 | - | 3 | 48 | 20.02% |
| CSCO240712P00046000 | 2024-06-28 3:17PM EDT | 46.00 | 0.17 | 0.15 | 0.27 | -0.06 | -26.09% | 4 | 505 | 23.05% |
| CSCO240712P00046500 | 2024-06-28 3:31PM EDT | 46.50 | 0.28 | 0.27 | 0.50 | +0.28 | - | 46 | 57 | 25.93% |
| CSCO240712P00047000 | 2024-06-28 3:54PM EDT | 47.00 | 0.49 | 0.35 | 0.50 | -0.03 | -5.77% | 35 | 244 | 20.41% |
| CSCO240712P00047500 | 2024-06-28 3:56PM EDT | 47.50 | 0.72 | 0.71 | 0.80 | +0.72 | - | 180 | 125 | 22.51% |
| CSCO240712P00048000 | 2024-06-28 9:30AM EDT | 48.00 | 1.23 | 0.86 | 1.24 | -0.27 | -18.00% | 1 | 288 | 27.15% |
| CSCO240712P00048500 | 2024-06-24 2:28PM EDT | 48.50 | 1.74 | 1.22 | 2.19 | +1.74 | - | - | 1 | 45.61% |
| CSCO240712P00049000 | 2024-06-25 10:42AM EDT | 49.00 | 1.48 | 1.52 | 2.79 | 0.00 | - | 1 | 8 | 53.86% |
| CSCO240712P00050000 | 2024-06-25 11:25AM EDT | 50.00 | 2.80 | 1.50 | 3.65 | +2.80 | - | - | 8 | 59.52% |
| CSCO240712P00052000 | 2024-06-27 11:29AM EDT | 52.00 | 5.30 | 2.74 | 6.95 | +5.30 | - | - | 1 | 116.21% |
| CSCO240712P00057000 | 2024-06-25 10:19AM EDT | 57.00 | 9.55 | 8.00 | 11.95 | +9.55 | - | - | 1 | 82.62% |
