La bourse est fermée
Dow Jones
38 073,03 +169,74 (+0,45 %) Nasdaq
15 736,20 +130,72 (+0,84 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0724 +0,0006 (+0,05 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 081,03 +1 948,36 (+3,67 %)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:52PM EDT. Marché ouvert.
Options d’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240920C00025000 | 2024-01-09 4:50PM EDT | 25.00 | 25.50 | 24.95 | 25.50 | 0.00 | - | 3 | 3 | 132.35% |
| CSCO240920C00027500 | 2024-01-19 10:58AM EDT | 27.50 | 23.94 | 21.05 | 21.25 | 0.00 | - | 1 | 1 | 91.55% |
| CSCO240920C00030000 | 2023-12-18 12:51PM EDT | 30.00 | 20.22 | 19.95 | 21.30 | 0.00 | - | 2 | 2 | 109.81% |
| CSCO240920C00035000 | 2024-04-03 3:50PM EDT | 35.00 | 14.40 | 12.10 | 12.30 | 0.00 | - | 1 | 26 | 38.77% |
| CSCO240920C00037500 | 2024-04-04 1:58PM EDT | 37.50 | 11.96 | 9.75 | 10.00 | 0.00 | - | 1 | 21 | 35.06% |
| CSCO240920C00040000 | 2024-04-24 12:11PM EDT | 40.00 | 9.05 | 7.60 | 7.70 | 0.00 | - | 1 | 79 | 30.45% |
| CSCO240920C00042500 | 2024-04-25 9:36AM EDT | 42.50 | 7.05 | 5.60 | 5.75 | 0.00 | - | 1 | 591 | 28.71% |
| CSCO240920C00045000 | 2024-05-02 12:28PM EDT | 45.00 | 3.95 | 3.85 | 3.95 | -0.25 | -5.95% | 15 | 1,214 | 26.25% |
| CSCO240920C00047500 | 2024-05-02 11:59AM EDT | 47.50 | 2.57 | 2.49 | 2.51 | -0.19 | -6.88% | 67 | 1,031 | 24.49% |
| CSCO240920C00050000 | 2024-05-02 12:28PM EDT | 50.00 | 1.49 | 1.46 | 1.49 | -0.30 | -16.76% | 17 | 4,211 | 23.46% |
| CSCO240920C00052500 | 2024-05-02 10:39AM EDT | 52.50 | 0.78 | 0.78 | 0.81 | -0.10 | -11.36% | 9 | 1,854 | 22.66% |
| CSCO240920C00055000 | 2024-05-02 11:14AM EDT | 55.00 | 0.39 | 0.40 | 0.42 | -0.11 | -22.00% | 1 | 2,826 | 22.27% |
| CSCO240920C00057500 | 2024-05-02 11:14AM EDT | 57.50 | 0.20 | 0.18 | 0.22 | -0.04 | -16.67% | 1 | 3,101 | 22.36% |
| CSCO240920C00060000 | 2024-05-02 12:32PM EDT | 60.00 | 0.20 | 0.08 | 0.20 | +0.06 | +42.86% | 1 | 1,835 | 25.24% |
| CSCO240920C00065000 | 2024-04-23 3:44PM EDT | 65.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 10 | 619 | 30.27% |
| CSCO240920C00070000 | 2024-04-04 2:30PM EDT | 70.00 | 0.01 | 0.01 | 0.14 | 0.00 | - | 5 | 112 | 34.33% |
| CSCO240920C00075000 | 2024-04-18 10:04AM EDT | 75.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 41 | 132 | 38.97% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240920P00025000 | 2024-02-07 4:34PM EDT | 25.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 2 | 7 | 56.74% |
| CSCO240920P00027500 | 2024-02-08 4:33PM EDT | 27.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 7 | 52.15% |
| CSCO240920P00030000 | 2024-04-18 3:48PM EDT | 30.00 | 0.11 | 0.01 | 0.23 | 0.00 | - | 5 | 38 | 44.04% |
| CSCO240920P00032500 | 2024-04-22 12:12PM EDT | 32.50 | 0.04 | 0.03 | 0.27 | 0.00 | - | 2 | 777 | 38.67% |
| CSCO240920P00035000 | 2024-05-01 3:35PM EDT | 35.00 | 0.14 | 0.07 | 0.35 | 0.00 | - | 2 | 799 | 34.28% |
| CSCO240920P00037500 | 2024-04-26 11:07AM EDT | 37.50 | 0.23 | 0.31 | 0.32 | 0.00 | - | 30 | 1,613 | 27.15% |
| CSCO240920P00040000 | 2024-04-30 3:51PM EDT | 40.00 | 0.51 | 0.56 | 0.59 | 0.00 | - | 3 | 3,561 | 25.44% |
| CSCO240920P00042500 | 2024-05-01 3:59PM EDT | 42.50 | 1.00 | 1.01 | 1.04 | 0.00 | - | 8 | 3,454 | 23.80% |
| CSCO240920P00045000 | 2024-05-01 3:26PM EDT | 45.00 | 1.72 | 1.76 | 1.79 | +0.22 | +14.67% | 3 | 2,157 | 22.55% |
| CSCO240920P00047500 | 2024-05-02 11:59AM EDT | 47.50 | 2.80 | 2.87 | 2.89 | +0.22 | +8.53% | 9 | 6,035 | 21.31% |
| CSCO240920P00050000 | 2024-04-30 2:42PM EDT | 50.00 | 4.00 | 4.35 | 4.45 | 0.00 | - | 7 | 4,408 | 20.76% |
| CSCO240920P00052500 | 2024-04-25 11:15AM EDT | 52.50 | 5.20 | 6.20 | 6.30 | 0.00 | - | 54 | 500 | 19.56% |
| CSCO240920P00055000 | 2024-04-25 3:51PM EDT | 55.00 | 7.00 | 8.35 | 8.50 | 0.00 | - | 10 | 2,968 | 19.34% |
| CSCO240920P00057500 | 2024-05-01 3:42PM EDT | 57.50 | 10.20 | 10.75 | 10.90 | 0.00 | - | 600 | 709 | 20.66% |
| CSCO240920P00060000 | 2024-05-01 3:56PM EDT | 60.00 | 13.15 | 13.30 | 13.40 | 0.00 | - | 710 | 135 | 23.88% |
| CSCO240920P00065000 | 2023-11-16 1:35PM EDT | 65.00 | 17.74 | 15.30 | 15.70 | 0.00 | - | - | 0 | 0.00% |
