Marchés français ouverture 2 h 45 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 701,99 -758,09 (-1,97 %) EUR/USD
1,0710 +0,0009 (+0,09 %) HANG SENG
17 295,93 +94,66 (+0,55 %) Bitcoin EUR
59 883,73 -2 359,70 (-3,79 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00035000 | 2024-04-15 10:10AM EDT | 35.00 | 13.95 | 12.80 | 14.40 | 0.00 | - | - | 18 | 288.67% |
| CSCO240426C00040000 | 2024-04-24 1:22PM EDT | 40.00 | 8.25 | 8.30 | 8.80 | -0.20 | -2.37% | 25 | 22 | 179.30% |
| CSCO240426C00041000 | 2024-04-15 3:31PM EDT | 41.00 | 7.45 | 7.05 | 7.45 | 0.00 | - | - | 3 | 137.50% |
| CSCO240426C00044000 | 2024-04-24 1:06PM EDT | 44.00 | 4.20 | 4.30 | 4.45 | -0.20 | -4.55% | 11 | 3 | 67.19% |
| CSCO240426C00045000 | 2024-04-22 10:16AM EDT | 45.00 | 3.20 | 3.05 | 3.45 | 0.00 | - | 3 | 4 | 71.48% |
| CSCO240426C00046000 | 2024-04-22 11:04AM EDT | 46.00 | 2.20 | 2.32 | 2.54 | 0.00 | - | 2 | 6 | 51.37% |
| CSCO240426C00046500 | 2024-04-24 11:23AM EDT | 46.50 | 1.58 | 1.68 | 2.53 | -0.21 | -11.73% | 20 | 13 | 63.67% |
| CSCO240426C00047000 | 2024-04-24 10:17AM EDT | 47.00 | 1.14 | 1.20 | 1.50 | -0.27 | -19.15% | 86 | 100 | 42.38% |
| CSCO240426C00047500 | 2024-04-24 3:57PM EDT | 47.50 | 0.95 | 0.92 | 1.04 | -0.05 | -5.00% | 2 | 120 | 35.74% |
| CSCO240426C00048000 | 2024-04-24 3:57PM EDT | 48.00 | 0.59 | 0.54 | 0.59 | -0.01 | -1.67% | 511 | 1,165 | 27.44% |
| CSCO240426C00048500 | 2024-04-24 3:57PM EDT | 48.50 | 0.29 | 0.25 | 0.29 | -0.02 | -6.45% | 983 | 2,098 | 25.20% |
| CSCO240426C00049000 | 2024-04-24 3:56PM EDT | 49.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 563 | 1,700 | 24.61% |
| CSCO240426C00049500 | 2024-04-24 3:58PM EDT | 49.50 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 179 | 4,731 | 25.78% |
| CSCO240426C00050000 | 2024-04-24 3:59PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 363 | 1,075 | 27.34% |
| CSCO240426C00051000 | 2024-04-24 9:47AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,733 | 35.16% |
| CSCO240426C00051500 | 2024-04-23 3:16PM EDT | 51.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 54.30% |
| CSCO240426C00052000 | 2024-04-24 1:07PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 910 | 46.09% |
| CSCO240426C00053000 | 2024-04-23 10:28AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 175 | 59.38% |
| CSCO240426C00054000 | 2024-04-23 2:58PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 104 | 59.38% |
| CSCO240426C00055000 | 2024-04-24 1:07PM EDT | 55.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 252 | 108.59% |
| CSCO240426C00056000 | 2024-03-25 10:20AM EDT | 56.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 100 | 51 | 111.72% |
| CSCO240426C00057000 | 2024-03-14 9:46AM EDT | 57.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 108 | 74 | 114.84% |
| CSCO240426C00058000 | 2024-04-03 12:50PM EDT | 58.00 | 0.70 | 0.00 | 0.13 | 0.00 | - | 3 | 7 | 132.81% |
| CSCO240426C00059000 | 2024-04-10 1:29PM EDT | 59.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 142.97% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00039000 | 2024-04-12 11:01AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 19 | 118.75% |
| CSCO240426P00042000 | 2024-04-17 9:30AM EDT | 42.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 71 | 203.13% |
| CSCO240426P00043000 | 2024-04-17 3:59PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 47 | 3,504 | 70.31% |
| CSCO240426P00044000 | 2024-04-24 2:48PM EDT | 44.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 184 | 61.72% |
| CSCO240426P00044500 | 2024-04-18 1:57PM EDT | 44.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 4 | 55.47% |
| CSCO240426P00045000 | 2024-04-24 2:01PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 293 | 95 | 51.56% |
| CSCO240426P00045500 | 2024-04-24 12:28PM EDT | 45.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 16 | 28 | 48.05% |
| CSCO240426P00046000 | 2024-04-24 11:15AM EDT | 46.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 40 | 427 | 43.75% |
| CSCO240426P00046500 | 2024-04-24 12:26PM EDT | 46.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 33 | 68 | 35.94% |
| CSCO240426P00047000 | 2024-04-24 3:30PM EDT | 47.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 4,642 | 485 | 29.88% |
| CSCO240426P00047500 | 2024-04-24 3:29PM EDT | 47.50 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 995 | 674 | 27.15% |
| CSCO240426P00048000 | 2024-04-24 3:58PM EDT | 48.00 | 0.19 | 0.19 | 0.21 | -0.04 | -17.39% | 6,377 | 1,497 | 25.20% |
| CSCO240426P00048500 | 2024-04-24 1:54PM EDT | 48.50 | 0.42 | 0.39 | 0.42 | 0.00 | - | 721 | 596 | 23.83% |
| CSCO240426P00049000 | 2024-04-24 3:25PM EDT | 49.00 | 0.80 | 0.70 | 0.78 | 0.00 | - | 48 | 1,090 | 25.59% |
| CSCO240426P00049500 | 2024-04-24 2:53PM EDT | 49.50 | 1.32 | 1.13 | 1.37 | +0.08 | +6.45% | 5 | 89 | 44.14% |
| CSCO240426P00050000 | 2024-04-24 3:48PM EDT | 50.00 | 1.75 | 1.44 | 1.88 | +0.05 | +2.94% | 66 | 544 | 54.88% |
| CSCO240426P00051000 | 2024-04-24 10:54AM EDT | 51.00 | 2.88 | 2.28 | 2.87 | +0.28 | +10.77% | 11 | 52 | 72.07% |
| CSCO240426P00051500 | 2024-04-24 2:57PM EDT | 51.50 | 3.30 | 2.46 | 3.25 | -0.05 | -1.49% | 2 | 1 | 64.06% |
| CSCO240426P00052000 | 2024-04-24 3:48PM EDT | 52.00 | 3.75 | 3.60 | 3.75 | -0.10 | -2.60% | 3 | 34 | 53.13% |
| CSCO240426P00053000 | 2024-03-18 3:22PM EDT | 53.00 | 3.96 | 4.95 | 5.35 | 0.00 | - | 1 | 0 | 135.94% |
| CSCO240426P00055000 | 2024-04-24 2:48PM EDT | 55.00 | 6.80 | 6.60 | 7.70 | +0.05 | +0.74% | 5 | 2 | 168.36% |
| CSCO240426P00056000 | 2024-04-24 2:39PM EDT | 56.00 | 7.80 | 7.60 | 7.70 | +1.35 | +20.93% | 8 | 3 | 50.00% |
| CSCO240426P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 16.75 | 16.60 | 17.00 | 0.00 | - | 1 | 0 | 227.34% |
| CSCO240426P00070000 | 2024-04-19 3:25PM EDT | 70.00 | 21.75 | 20.60 | 21.70 | 0.00 | - | 4 | 0 | 228.13% |
