La bourse est fermée
Dow Jones
38 135,82 +232,53 (+0,61 %) Nasdaq
15 772,68 +167,20 (+1,07 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0720 +0,0002 (+0,02 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 141,59 +2 223,18 (+4,20 %)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:16PM EDT. Marché ouvert.
Options d’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018C00025000 | 2024-03-01 3:22PM EDT | 25.00 | 23.38 | 23.40 | 26.50 | 0.00 | - | 2 | 2 | 116.24% |
| CSCO241018C00027500 | 2024-04-10 10:54AM EDT | 27.50 | 21.73 | 19.45 | 19.65 | 0.00 | - | - | 1 | 51.95% |
| CSCO241018C00035000 | 2024-04-26 1:42PM EDT | 35.00 | 13.53 | 12.25 | 12.40 | 0.00 | - | 15 | 15 | 36.77% |
| CSCO241018C00037500 | 2024-04-01 3:32PM EDT | 37.50 | 12.97 | 9.80 | 10.55 | 0.00 | - | 3 | 7 | 39.09% |
| CSCO241018C00040000 | 2024-04-18 10:55AM EDT | 40.00 | 9.40 | 7.80 | 7.90 | 0.00 | - | 3 | 31 | 29.88% |
| CSCO241018C00042500 | 2024-05-02 12:35PM EDT | 42.50 | 5.83 | 5.80 | 5.90 | -0.42 | -6.72% | 93 | 626 | 27.47% |
| CSCO241018C00045000 | 2024-05-02 11:22AM EDT | 45.00 | 4.10 | 4.10 | 4.15 | -1.15 | -21.90% | 1 | 152 | 25.49% |
| CSCO241018C00047500 | 2024-05-02 12:35PM EDT | 47.50 | 2.68 | 2.69 | 2.74 | -0.31 | -10.37% | 101 | 1,489 | 24.07% |
| CSCO241018C00050000 | 2024-05-02 12:22PM EDT | 50.00 | 1.62 | 1.63 | 1.66 | -0.13 | -7.43% | 6 | 5,291 | 22.79% |
| CSCO241018C00052500 | 2024-05-02 12:12PM EDT | 52.50 | 0.93 | 0.91 | 0.94 | -0.07 | -7.00% | 16 | 3,293 | 21.95% |
| CSCO241018C00055000 | 2024-05-02 12:06PM EDT | 55.00 | 0.50 | 0.47 | 0.50 | -0.06 | -10.71% | 79 | 3,104 | 21.41% |
| CSCO241018C00057500 | 2024-04-29 3:15PM EDT | 57.50 | 0.34 | 0.24 | 0.27 | 0.00 | - | 1 | 1,298 | 21.41% |
| CSCO241018C00060000 | 2024-05-02 9:33AM EDT | 60.00 | 0.17 | 0.12 | 0.14 | +0.03 | +21.43% | 5 | 1,405 | 21.39% |
| CSCO241018C00065000 | 2024-04-30 11:24AM EDT | 65.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 7 | 1,244 | 22.56% |
| CSCO241018C00070000 | 2024-04-26 2:15PM EDT | 70.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 2 | 331 | 12.50% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018P00025000 | 2024-04-09 3:49PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CSCO241018P00030000 | 2024-03-11 2:32PM EDT | 30.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 41.02% |
| CSCO241018P00032500 | 2024-05-01 3:32PM EDT | 32.50 | 0.06 | 0.02 | 0.32 | 0.00 | - | 2 | 12 | 36.82% |
| CSCO241018P00035000 | 2024-04-30 2:51PM EDT | 35.00 | 0.23 | 0.22 | 0.25 | 0.00 | - | 2 | 35 | 28.91% |
| CSCO241018P00037500 | 2024-04-24 3:27PM EDT | 37.50 | 0.32 | 0.40 | 0.42 | 0.00 | - | 7 | 42 | 26.78% |
| CSCO241018P00040000 | 2024-05-02 12:12PM EDT | 40.00 | 0.70 | 0.69 | 0.72 | +0.04 | +6.06% | 24 | 11,300 | 25.05% |
| CSCO241018P00042500 | 2024-05-02 12:59PM EDT | 42.50 | 1.20 | 1.19 | 1.21 | +0.07 | +6.19% | 54 | 1,094 | 23.54% |
| CSCO241018P00045000 | 2024-05-02 12:41PM EDT | 45.00 | 1.96 | 1.95 | 1.96 | +0.23 | +13.29% | 37 | 2,260 | 22.11% |
| CSCO241018P00047500 | 2024-05-02 12:05PM EDT | 47.50 | 2.99 | 3.00 | 3.10 | +0.26 | +9.52% | 1 | 2,821 | 21.25% |
| CSCO241018P00050000 | 2024-05-02 10:36AM EDT | 50.00 | 4.47 | 4.45 | 4.55 | +0.47 | +11.75% | 10 | 723 | 20.02% |
| CSCO241018P00052500 | 2024-04-24 1:55PM EDT | 52.50 | 5.08 | 6.25 | 6.40 | 0.00 | - | 3 | 98 | 19.26% |
| CSCO241018P00055000 | 2024-04-09 3:43PM EDT | 55.00 | 5.83 | 8.40 | 8.50 | 0.00 | - | 16 | 316 | 18.16% |
| CSCO241018P00060000 | 2024-04-18 10:52AM EDT | 60.00 | 11.76 | 13.20 | 13.30 | 0.00 | - | 26 | 0 | 19.43% |
