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
57 508,60 +661,29 (+1,16 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240802C00040000 | 2024-06-27 9:51AM EDT | 40.00 | 8.05 | 5.65 | 9.60 | +8.05 | - | - | 1 | 93.80% |
| CSCO240802C00042000 | 2024-06-20 12:00PM EDT | 42.00 | 4.76 | 3.40 | 7.60 | 0.00 | - | 2 | 2 | 79.10% |
| CSCO240802C00044000 | 2024-06-26 12:13PM EDT | 44.00 | 3.40 | 1.44 | 5.60 | 0.00 | - | 1 | 103 | 64.28% |
| CSCO240802C00045000 | 2024-06-27 1:19PM EDT | 45.00 | 2.33 | 1.47 | 2.91 | 0.00 | - | 1 | 26 | 22.80% |
| CSCO240802C00046000 | 2024-06-28 1:57PM EDT | 46.00 | 1.88 | 1.48 | 2.34 | +0.49 | +35.25% | 1 | 102 | 25.68% |
| CSCO240802C00047000 | 2024-06-28 3:58PM EDT | 47.00 | 1.14 | 1.04 | 1.19 | +0.29 | +34.12% | 19 | 569 | 15.87% |
| CSCO240802C00048000 | 2024-06-28 3:54PM EDT | 48.00 | 0.63 | 0.50 | 0.68 | +0.05 | +8.62% | 121 | 202 | 15.53% |
| CSCO240802C00049000 | 2024-06-28 3:46PM EDT | 49.00 | 0.34 | 0.29 | 0.36 | +0.01 | +3.03% | 80 | 531 | 15.63% |
| CSCO240802C00050000 | 2024-06-28 2:02PM EDT | 50.00 | 0.19 | 0.04 | 0.20 | +0.02 | +11.76% | 19 | 987 | 16.50% |
| CSCO240802C00051000 | 2024-06-28 10:28AM EDT | 51.00 | 0.11 | 0.06 | 0.10 | +0.05 | +83.33% | 1 | 37 | 16.99% |
| CSCO240802C00052000 | 2024-06-24 2:19PM EDT | 52.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 10 | 120 | 18.16% |
| CSCO240802C00053000 | 2024-06-24 9:40AM EDT | 53.00 | 0.03 | 0.01 | 1.29 | +0.03 | - | - | 10 | 54.74% |
| CSCO240802C00054000 | 2024-06-24 11:34AM EDT | 54.00 | 0.03 | 0.01 | 2.15 | +0.03 | - | - | 2 | 54.81% |
| CSCO240802C00055000 | 2024-06-18 9:42AM EDT | 55.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | - | 15 | 58.79% |
| CSCO240802C00060000 | 2024-06-20 9:33AM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 33.20% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240802P00039000 | 2024-06-26 12:54PM EDT | 39.00 | 0.03 | 0.00 | 1.29 | +0.03 | - | - | 20 | 62.70% |
| CSCO240802P00040000 | 2024-06-26 1:27PM EDT | 40.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 60 | 1 | 42.82% |
| CSCO240802P00041000 | 2024-06-27 12:37PM EDT | 41.00 | 0.04 | 0.01 | 1.17 | 0.00 | - | 60 | 11 | 65.28% |
| CSCO240802P00042000 | 2024-06-27 12:38PM EDT | 42.00 | 0.04 | 0.01 | 0.19 | 0.00 | - | 60 | 38 | 30.96% |
| CSCO240802P00043000 | 2024-06-17 11:24AM EDT | 43.00 | 0.36 | 0.02 | 2.09 | 0.00 | - | - | 2 | 71.73% |
| CSCO240802P00044000 | 2024-06-25 11:05AM EDT | 44.00 | 0.13 | 0.09 | 0.22 | 0.00 | - | 26 | 46 | 22.90% |
| CSCO240802P00045000 | 2024-06-27 3:03PM EDT | 45.00 | 0.22 | 0.17 | 0.26 | 0.00 | - | 3 | 57 | 19.24% |
| CSCO240802P00046000 | 2024-06-28 3:09PM EDT | 46.00 | 0.40 | 0.38 | 0.46 | -0.09 | -18.37% | 1 | 85 | 18.38% |
| CSCO240802P00047000 | 2024-06-28 3:17PM EDT | 47.00 | 0.78 | 0.69 | 0.91 | -0.12 | -13.33% | 155 | 276 | 19.95% |
| CSCO240802P00048000 | 2024-06-25 3:09PM EDT | 48.00 | 1.44 | 1.24 | 2.28 | 0.00 | - | 3 | 6 | 34.86% |
| CSCO240802P00049000 | 2024-06-27 11:52AM EDT | 49.00 | 2.30 | 0.29 | 4.15 | 0.00 | - | 5 | 9 | 57.13% |
| CSCO240802P00050000 | 2024-06-25 9:48AM EDT | 50.00 | 3.25 | 1.00 | 5.00 | 0.00 | - | 1 | 16 | 61.08% |
| CSCO240802P00052000 | 2024-06-28 9:33AM EDT | 52.00 | 4.76 | 2.75 | 6.95 | +4.76 | - | 154 | 154 | 71.85% |
