La bourse est fermée
Dow Jones
38 206,81 +303,52 (+0,80 %) Nasdaq
15 824,10 +218,62 (+1,40 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0727 +0,0009 (+0,09 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 382,23 +1 267,39 (+2,34 %)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:10PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250117C00020000 | 2024-02-21 12:36PM EDT | 20.00 | 27.87 | 28.05 | 31.15 | 0.00 | - | 3 | 3 | 113.01% |
| CSCO250117C00022500 | 2024-02-06 10:31AM EDT | 22.50 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO250117C00025000 | 2024-03-28 11:27AM EDT | 25.00 | 25.10 | 22.55 | 23.45 | 0.00 | - | 1 | 9 | 65.53% |
| CSCO250117C00027500 | 2024-02-28 3:57PM EDT | 27.50 | 20.88 | 20.70 | 23.80 | 0.00 | - | 10 | 15 | 80.59% |
| CSCO250117C00030000 | 2024-05-02 10:01AM EDT | 30.00 | 17.27 | 17.20 | 17.40 | -1.58 | -8.38% | 51 | 195 | 40.70% |
| CSCO250117C00032500 | 2024-02-07 11:24AM EDT | 32.50 | 17.86 | 16.95 | 17.70 | 0.00 | - | 3 | 25 | 63.29% |
| CSCO250117C00035000 | 2024-04-30 9:51AM EDT | 35.00 | 13.35 | 12.70 | 12.85 | 0.00 | - | 1 | 280 | 35.18% |
| CSCO250117C00037500 | 2024-04-22 9:47AM EDT | 37.50 | 11.85 | 10.55 | 10.95 | 0.00 | - | 2 | 161 | 35.21% |
| CSCO250117C00040000 | 2024-05-02 11:45AM EDT | 40.00 | 8.50 | 8.50 | 8.65 | -0.45 | -5.03% | 3 | 855 | 30.46% |
| CSCO250117C00042500 | 2024-05-01 3:02PM EDT | 42.50 | 7.25 | 6.65 | 6.75 | 0.00 | - | 7 | 441 | 28.32% |
| CSCO250117C00045000 | 2024-05-02 1:12PM EDT | 45.00 | 5.05 | 5.00 | 5.15 | -0.40 | -7.34% | 2 | 4,953 | 27.08% |
| CSCO250117C00047500 | 2024-05-02 1:39PM EDT | 47.50 | 3.65 | 3.60 | 3.70 | -0.20 | -5.19% | 46 | 5,705 | 25.42% |
| CSCO250117C00050000 | 2024-05-02 1:41PM EDT | 50.00 | 2.51 | 2.51 | 2.55 | -0.19 | -7.04% | 142 | 8,044 | 24.18% |
| CSCO250117C00052500 | 2024-05-02 12:11PM EDT | 52.50 | 1.66 | 1.66 | 1.69 | -0.06 | -3.49% | 426 | 9,248 | 23.29% |
| CSCO250117C00055000 | 2024-05-02 1:29PM EDT | 55.00 | 1.06 | 1.05 | 1.08 | -0.17 | -13.82% | 984 | 19,002 | 22.63% |
| CSCO250117C00057500 | 2024-05-02 1:26PM EDT | 57.50 | 0.64 | 0.65 | 0.67 | -0.10 | -13.51% | 19 | 10,960 | 22.17% |
| CSCO250117C00060000 | 2024-05-01 2:27PM EDT | 60.00 | 0.42 | 0.39 | 0.40 | 0.00 | - | 49 | 14,923 | 21.78% |
| CSCO250117C00062500 | 2024-05-01 10:33AM EDT | 62.50 | 0.29 | 0.22 | 0.24 | 0.00 | - | 10 | 7,704 | 21.63% |
| CSCO250117C00065000 | 2024-05-02 12:17PM EDT | 65.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1 | 4,292 | 21.73% |
| CSCO250117C00070000 | 2024-04-29 10:32AM EDT | 70.00 | 0.05 | 0.05 | 0.09 | -0.03 | -37.50% | 1 | 6,081 | 23.54% |
| CSCO250117C00075000 | 2024-05-02 10:13AM EDT | 75.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 7 | 1,476 | 24.61% |
| CSCO250117C00080000 | 2024-05-01 10:16AM EDT | 80.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 4 | 1,493 | 30.18% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250117P00020000 | 2024-04-05 12:23PM EDT | 20.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 435 | 44.92% |
| CSCO250117P00022500 | 2024-04-24 3:09PM EDT | 22.50 | 0.07 | 0.02 | 0.23 | 0.00 | - | 5 | 102 | 50.10% |
| CSCO250117P00025000 | 2024-04-10 1:08PM EDT | 25.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 10 | 279 | 37.70% |
| CSCO250117P00027500 | 2024-05-01 3:31PM EDT | 27.50 | 0.12 | 0.08 | 0.15 | 0.00 | - | 2 | 113 | 34.96% |
| CSCO250117P00030000 | 2024-05-01 3:31PM EDT | 30.00 | 0.15 | 0.13 | 0.24 | 0.00 | - | 4 | 1,948 | 32.86% |
| CSCO250117P00032500 | 2024-04-30 1:14PM EDT | 32.50 | 0.32 | 0.33 | 0.36 | 0.00 | - | 1 | 3,271 | 30.62% |
| CSCO250117P00035000 | 2024-05-02 1:14PM EDT | 35.00 | 0.53 | 0.53 | 0.54 | +0.04 | +8.16% | 5 | 6,092 | 28.54% |
| CSCO250117P00037500 | 2024-05-01 3:21PM EDT | 37.50 | 0.82 | 0.81 | 0.84 | +0.06 | +7.89% | 2 | 7,831 | 27.03% |
| CSCO250117P00040000 | 2024-05-02 1:01PM EDT | 40.00 | 1.23 | 1.22 | 1.24 | +0.11 | +9.82% | 1 | 10,508 | 25.28% |
| CSCO250117P00042500 | 2024-05-02 1:01PM EDT | 42.50 | 1.82 | 1.81 | 1.84 | +0.20 | +12.35% | 32 | 5,788 | 23.90% |
| CSCO250117P00045000 | 2024-05-02 12:31PM EDT | 45.00 | 2.64 | 2.60 | 2.69 | +0.30 | +12.82% | 28 | 11,623 | 22.78% |
| CSCO250117P00047500 | 2024-05-02 1:01PM EDT | 47.50 | 3.70 | 3.70 | 3.70 | +0.15 | +4.23% | 98 | 8,448 | 21.05% |
| CSCO250117P00050000 | 2024-05-02 11:45AM EDT | 50.00 | 5.05 | 5.00 | 5.05 | +0.05 | +1.00% | 18 | 21,616 | 19.67% |
| CSCO250117P00052500 | 2024-04-30 11:21AM EDT | 52.50 | 6.36 | 6.60 | 6.75 | 0.00 | - | 5 | 6,696 | 18.63% |
| CSCO250117P00055000 | 2024-04-30 9:47AM EDT | 55.00 | 8.15 | 8.55 | 8.70 | 0.00 | - | 15 | 5,255 | 17.36% |
| CSCO250117P00057500 | 2024-04-26 10:10AM EDT | 57.50 | 9.75 | 10.70 | 11.40 | 0.00 | - | 4 | 2,256 | 22.61% |
| CSCO250117P00060000 | 2024-05-01 3:42PM EDT | 60.00 | 12.70 | 13.15 | 13.30 | 0.00 | - | 1,500 | 2,102 | 16.50% |
| CSCO250117P00062500 | 2024-05-01 3:42PM EDT | 62.50 | 15.20 | 15.60 | 15.75 | 0.00 | - | 3,990 | 614 | 16.90% |
| CSCO250117P00065000 | 2024-05-01 3:42PM EDT | 65.00 | 17.70 | 18.10 | 18.25 | 0.00 | - | 7 | 5 | 18.75% |
| CSCO250117P00070000 | 2024-04-26 3:39PM EDT | 70.00 | 22.25 | 22.95 | 23.25 | 0.00 | - | 1 | 3 | 22.27% |
| CSCO250117P00080000 | 2023-10-12 12:27PM EDT | 80.00 | 25.81 | 27.20 | 27.70 | 0.00 | - | - | 1 | 0.00% |
