Marchés français ouverture 3 h 24 min
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0737 +0,0009 (+0,09 %) HANG SENG
18 406,15 +199,02 (+1,09 %) Bitcoin EUR
55 724,28 +2 059,75 (+3,84 %)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250919C00032500 | 2024-01-12 12:05PM EDT | 32.50 | 19.15 | 18.45 | 18.75 | 0.00 | - | 1 | 0 | 54.43% |
| CSCO250919C00037500 | 2024-04-22 2:08PM EDT | 37.50 | 13.15 | 11.50 | 11.70 | 0.00 | - | 2 | 6 | 30.26% |
| CSCO250919C00040000 | 2024-04-26 9:46AM EDT | 40.00 | 11.05 | 7.75 | 9.90 | 0.00 | - | 1 | 41 | 29.13% |
| CSCO250919C00042500 | 2024-05-01 9:53AM EDT | 42.50 | 8.35 | 8.05 | 8.25 | 0.00 | - | 1 | 1 | 28.09% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 45.00 | 7.90 | 6.50 | 7.15 | 0.00 | - | 5 | 132 | 28.98% |
| CSCO250919C00047500 | 2024-04-30 10:37AM EDT | 47.50 | 5.55 | 5.30 | 5.45 | 0.00 | - | 8 | 356 | 26.30% |
| CSCO250919C00050000 | 2024-04-30 1:28PM EDT | 50.00 | 4.40 | 3.90 | 5.25 | 0.00 | - | 4 | 225 | 29.80% |
| CSCO250919C00052500 | 2024-05-01 2:11PM EDT | 52.50 | 3.40 | 3.20 | 3.30 | 0.00 | - | 1 | 443 | 24.60% |
| CSCO250919C00055000 | 2024-04-29 11:58AM EDT | 55.00 | 2.87 | 2.43 | 2.94 | 0.00 | - | 1 | 311 | 26.11% |
| CSCO250919C00057500 | 2024-05-02 1:34PM EDT | 57.50 | 1.84 | 1.56 | 2.25 | -0.28 | -13.21% | 2 | 47 | 25.45% |
| CSCO250919C00060000 | 2024-04-30 10:16AM EDT | 60.00 | 1.46 | 1.32 | 1.78 | 0.00 | - | 5 | 43 | 25.37% |
| CSCO250919C00065000 | 2024-04-11 10:58AM EDT | 65.00 | 1.22 | 0.68 | 0.74 | 0.00 | - | 1 | 112 | 22.44% |
| CSCO250919C00070000 | 2024-04-17 9:30AM EDT | 70.00 | 0.63 | 0.35 | 0.40 | 0.00 | - | 2 | 11 | 22.27% |
| CSCO250919C00075000 | 2024-04-17 9:30AM EDT | 75.00 | 0.34 | 0.18 | 0.34 | 0.00 | - | 1 | 28 | 24.22% |
Options de ventepour19 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250919P00025000 | 2024-04-29 11:53AM EDT | 25.00 | 0.21 | 0.09 | 0.58 | 0.00 | - | 2 | 11 | 38.55% |
| CSCO250919P00027500 | 2024-04-30 3:54PM EDT | 27.50 | 0.34 | 0.39 | 1.30 | 0.00 | - | 2 | 5 | 42.55% |
| CSCO250919P00030000 | 2024-04-29 2:20PM EDT | 30.00 | 0.51 | 0.57 | 0.64 | 0.00 | - | 2 | 143 | 29.91% |
| CSCO250919P00032500 | 2024-04-22 3:28PM EDT | 32.50 | 0.69 | 0.80 | 0.91 | 0.00 | - | 2 | 407 | 28.49% |
| CSCO250919P00035000 | 2024-04-30 3:54PM EDT | 35.00 | 1.12 | 1.15 | 1.20 | 0.00 | - | 3 | 174 | 26.61% |
| CSCO250919P00037500 | 2024-04-26 12:41PM EDT | 37.50 | 1.65 | 1.59 | 1.64 | +0.20 | +13.79% | 1 | 42 | 25.29% |
| CSCO250919P00040000 | 2024-04-30 9:41AM EDT | 40.00 | 2.05 | 2.15 | 2.21 | 0.00 | - | 1 | 113 | 24.06% |
| CSCO250919P00042500 | 2024-04-25 3:54PM EDT | 42.50 | 2.53 | 2.70 | 3.00 | 0.00 | - | 3 | 58 | 23.23% |
| CSCO250919P00045000 | 2024-05-02 9:45AM EDT | 45.00 | 3.80 | 3.70 | 3.80 | +0.72 | +23.38% | 243 | 237 | 21.62% |
| CSCO250919P00047500 | 2024-05-01 2:38PM EDT | 47.50 | 4.65 | 4.75 | 4.90 | 0.00 | - | 5 | 101 | 20.57% |
| CSCO250919P00050000 | 2024-04-15 3:59PM EDT | 50.00 | 5.50 | 6.05 | 6.15 | 0.00 | - | 10 | 664 | 19.26% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 52.50 | 6.95 | 7.50 | 9.70 | 0.00 | - | 1 | 8 | 27.85% |
| CSCO250919P00055000 | 2024-04-26 9:44AM EDT | 55.00 | 8.40 | 7.05 | 9.40 | 0.00 | - | 67 | 71 | 16.99% |
| CSCO250919P00060000 | 2024-04-23 10:06AM EDT | 60.00 | 12.20 | 11.00 | 13.50 | 0.00 | - | 20 | 21 | 14.58% |
| CSCO250919P00065000 | 2023-12-01 3:58PM EDT | 65.00 | 16.66 | 14.40 | 15.65 | 0.00 | - | 1 | 1 | 0.00% |
