La bourse ferme dans 1 h 21 min
CAC 40
7 937,13 -47,80 (-0,60 %) Euro Stoxx 50
4 905,63 -15,59 (-0,32 %) Dow Jones
37 954,41 +51,12 (+0,13 %) EUR/USD
1,0684 -0,0034 (-0,32 %) Gold future
2 300,90 -10,10 (-0,44 %) Bitcoin EUR
54 921,72 +1 167,98 (+2,17 %)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:08AM EDT. Marché ouvert.
Options d’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250321C00030000 | 2024-03-25 1:51PM EDT | 30.00 | 20.01 | 18.45 | 21.30 | 0.00 | - | 1 | 1 | 65.28% |
| CSCO250321C00032500 | 2024-04-24 1:22PM EDT | 32.50 | 16.55 | 15.10 | 15.90 | 0.00 | - | - | 15 | 43.43% |
| CSCO250321C00035000 | 2024-03-21 3:54PM EDT | 35.00 | 15.70 | 13.65 | 16.65 | 0.00 | - | - | 1 | 52.23% |
| CSCO250321C00037500 | 2024-04-05 12:03PM EDT | 37.50 | 12.63 | 10.95 | 11.20 | 0.00 | - | 1 | 15 | 33.81% |
| CSCO250321C00040000 | 2024-04-25 11:32AM EDT | 40.00 | 10.06 | 9.00 | 9.15 | 0.00 | - | 1 | 20 | 31.10% |
| CSCO250321C00042500 | 2024-03-28 1:46PM EDT | 42.50 | 9.55 | 7.05 | 8.15 | 0.00 | - | 5 | 323 | 34.45% |
| CSCO250321C00045000 | 2024-04-24 11:32AM EDT | 45.00 | 6.60 | 5.60 | 5.75 | 0.00 | - | 60 | 100 | 27.92% |
| CSCO250321C00047500 | 2024-04-30 3:39PM EDT | 47.50 | 4.45 | 4.20 | 4.35 | 0.00 | - | 5 | 291 | 26.57% |
| CSCO250321C00050000 | 2024-05-01 3:37PM EDT | 50.00 | 3.40 | 3.10 | 3.20 | 0.00 | - | 47 | 1,253 | 25.51% |
| CSCO250321C00052500 | 2024-05-01 1:41PM EDT | 52.50 | 2.25 | 2.21 | 2.28 | -0.12 | -5.06% | 2 | 620 | 24.62% |
| CSCO250321C00055000 | 2024-05-01 2:48PM EDT | 55.00 | 1.73 | 1.50 | 1.58 | 0.00 | - | 28 | 253 | 23.91% |
| CSCO250321C00057500 | 2024-05-01 2:44PM EDT | 57.50 | 1.16 | 1.03 | 1.06 | 0.00 | - | 37 | 1,015 | 23.29% |
| CSCO250321C00060000 | 2024-04-29 3:06PM EDT | 60.00 | 0.79 | 0.66 | 0.71 | 0.00 | - | 13 | 9,374 | 22.96% |
| CSCO250321C00065000 | 2024-04-29 9:58AM EDT | 65.00 | 0.39 | 0.29 | 0.32 | 0.00 | - | 1 | 16 | 22.75% |
| CSCO250321C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.21 | 0.03 | 0.32 | 0.00 | - | - | 11 | 26.51% |
| CSCO250321C00075000 | 2024-04-17 9:30AM EDT | 75.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 27.83% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250321P00025000 | 2024-04-23 1:05PM EDT | 25.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 2 | 11 | 43.56% |
| CSCO250321P00027500 | 2024-04-23 1:04PM EDT | 27.50 | 0.16 | 0.02 | 0.48 | 0.00 | - | 6 | 1 | 40.04% |
| CSCO250321P00030000 | 2024-04-23 12:58PM EDT | 30.00 | 0.20 | 0.09 | 0.59 | 0.00 | - | 2 | 0 | 36.50% |
| CSCO250321P00032500 | 2024-04-17 10:29AM EDT | 32.50 | 0.44 | 0.46 | 0.49 | 0.00 | - | 6 | 20 | 29.69% |
| CSCO250321P00035000 | 2024-05-01 3:25PM EDT | 35.00 | 0.65 | 0.70 | 0.73 | 0.00 | - | 2 | 208 | 28.03% |
| CSCO250321P00037500 | 2024-05-01 9:30AM EDT | 37.50 | 1.03 | 1.04 | 1.07 | 0.00 | - | 100 | 329 | 26.49% |
| CSCO250321P00040000 | 2024-05-01 2:13PM EDT | 40.00 | 1.46 | 1.49 | 1.52 | 0.00 | - | 5 | 357 | 24.88% |
| CSCO250321P00042500 | 2024-05-01 1:35PM EDT | 42.50 | 2.05 | 2.11 | 2.15 | 0.00 | - | 3 | 1,806 | 23.47% |
| CSCO250321P00045000 | 2024-05-01 2:25PM EDT | 45.00 | 2.86 | 2.94 | 2.97 | 0.00 | - | 28 | 1,948 | 22.07% |
| CSCO250321P00047500 | 2024-05-01 2:24PM EDT | 47.50 | 3.90 | 3.95 | 4.05 | 0.00 | - | 37 | 129 | 20.83% |
| CSCO250321P00050000 | 2024-05-01 12:50PM EDT | 50.00 | 5.14 | 5.25 | 5.40 | 0.00 | - | 10 | 1,251 | 19.65% |
| CSCO250321P00052500 | 2024-04-17 9:46AM EDT | 52.50 | 6.15 | 6.85 | 7.00 | 0.00 | - | 1 | 137 | 18.34% |
| CSCO250321P00055000 | 2024-04-17 2:52PM EDT | 55.00 | 8.00 | 8.70 | 8.85 | 0.00 | - | 157 | 317 | 16.82% |
| CSCO250321P00057500 | 2024-04-17 2:02PM EDT | 57.50 | 9.95 | 10.15 | 10.95 | 0.00 | - | 2 | 172 | 15.11% |
| CSCO250321P00060000 | 2024-04-04 11:06AM EDT | 60.00 | 10.96 | 11.90 | 13.25 | 0.00 | - | 4 | 339 | 12.70% |
| CSCO250321P00065000 | 2024-04-12 3:21PM EDT | 65.00 | 16.37 | 17.90 | 20.00 | 0.00 | - | - | 3 | 37.21% |
