La bourse ferme dans 9 min

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
42,72-5,38 (-11,19 %)
À partir de 11:21AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 août 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CSCO200814C000350002020-08-13 9:38AM EDT35.008.007.407.65-4.70-37.01%9100.00%
CSCO200814C000390002020-08-13 10:40AM EDT39.003.633.403.55-4.40-54.79%110.00%
CSCO200814C000400002020-08-13 10:34AM EDT40.002.502.452.52-5.50-68.75%280180.00%
CSCO200814C000410002020-08-13 10:38AM EDT41.001.631.511.58-5.09-75.74%50120.00%
CSCO200814C000420002020-08-13 11:04AM EDT42.000.690.690.72-5.36-88.60%9021266.25%
CSCO200814C000425002020-08-13 10:57AM EDT42.500.430.400.44-5.07-92.18%1,388025.20%
CSCO200814C000430002020-08-13 11:05AM EDT43.000.240.230.24-4.76-95.20%5,95828028.71%
CSCO200814C000435002020-08-13 11:04AM EDT43.500.130.120.14-4.47-97.17%1,6777233.01%
CSCO200814C000440002020-08-13 10:56AM EDT44.000.080.070.08-3.97-98.02%1,997036.33%
CSCO200814C000445002020-08-13 10:50AM EDT44.500.060.040.06-3.64-98.38%1,22612041.99%
CSCO200814C000450002020-08-13 11:02AM EDT45.000.030.020.04-3.27-99.09%1,5301,09345.70%
CSCO200814C000455002020-08-13 10:45AM EDT45.500.030.010.03-2.82-98.95%1,10648550.00%
CSCO200814C000460002020-08-13 11:04AM EDT46.000.020.020.03-2.40-99.17%35883555.47%
CSCO200814C000465002020-08-13 10:57AM EDT46.500.030.010.03-2.12-98.60%31172959.38%
CSCO200814C000470002020-08-13 10:51AM EDT47.000.020.010.02-1.81-98.91%640062.50%
CSCO200814C000475002020-08-13 11:03AM EDT47.500.010.010.02-1.51-99.34%970068.75%
CSCO200814C000480002020-08-13 11:05AM EDT48.000.020.010.02-1.25-98.43%1,5029,35573.44%
CSCO200814C000485002020-08-13 10:55AM EDT48.500.010.010.02-1.03-99.04%1,106079.69%
CSCO200814C000490002020-08-13 10:48AM EDT49.000.010.010.01-0.80-98.77%1,34410,43781.25%
CSCO200814C000495002020-08-13 10:59AM EDT49.500.010.000.01-0.61-98.39%2295,22478.13%
CSCO200814C000500002020-08-13 11:04AM EDT50.000.010.000.01-0.47-97.92%1,279084.38%
CSCO200814C000505002020-08-13 10:44AM EDT50.500.010.020.01-0.34-97.14%7650100.00%
CSCO200814C000510002020-08-13 11:04AM EDT51.000.010.000.01-0.23-95.83%1,10615,57793.75%
CSCO200814C000520002020-08-13 10:46AM EDT52.000.010.000.01-0.14-93.33%4064,453100.00%
CSCO200814C000530002020-08-13 11:05AM EDT53.000.010.000.01-0.09-90.00%65010,959112.50%
CSCO200814C000540002020-08-13 10:56AM EDT54.000.010.000.01-0.04-80.00%5072,381118.75%
CSCO200814C000550002020-08-13 9:34AM EDT55.000.010.000.01-0.02-66.67%612,850125.00%
Options de ventepour14 août 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CSCO200814P000350002020-08-13 9:30AM EDT35.000.020.000.01-0.01-33.33%1117106.25%
CSCO200814P000380002020-08-13 10:33AM EDT38.000.010.010.020.00-218175.00%
CSCO200814P000390002020-08-13 9:35AM EDT39.000.010.010.010.00-1416057.81%
CSCO200814P000400002020-08-13 11:05AM EDT40.000.030.020.03+0.01+50.00%1,3981,91850.78%
CSCO200814P000410002020-08-13 10:59AM EDT41.000.060.060.08+0.04+200.00%60383946.09%
CSCO200814P000415002020-08-13 11:02AM EDT41.500.120.120.14+0.09+300.00%1,301043.95%
CSCO200814P000420002020-08-13 11:06AM EDT42.000.240.230.24+0.21+700.00%4,2971,60241.80%
CSCO200814P000425002020-08-13 11:05AM EDT42.500.430.430.45+0.37+616.67%3,507043.95%
CSCO200814P000430002020-08-13 11:01AM EDT43.000.700.730.78+0.65+1,300.00%6,16112,74649.81%
CSCO200814P000435002020-08-13 11:03AM EDT43.501.151.131.19+1.08+1,542.86%9811,67355.08%
CSCO200814P000440002020-08-13 10:59AM EDT44.001.471.591.63+1.37+1,370.00%4,10313,22863.67%
CSCO200814P000445002020-08-13 11:01AM EDT44.502.002.042.10+1.85+1,233.33%4,23912,06571.29%
CSCO200814P000450002020-08-13 11:05AM EDT45.002.562.532.60+2.36+1,180.00%5,11912,90481.64%
CSCO200814P000455002020-08-13 10:59AM EDT45.502.993.003.10+2.68+864.52%746089.84%
CSCO200814P000460002020-08-13 11:04AM EDT46.003.533.503.55+3.14+805.13%6,404096.29%
CSCO200814P000465002020-08-13 11:01AM EDT46.503.974.004.10+3.36+550.82%6,02913,073108.79%
CSCO200814P000470002020-08-13 11:05AM EDT47.004.544.454.60+3.82+530.56%10,43611,116114.06%
CSCO200814P000475002020-08-13 11:03AM EDT47.505.005.005.10+4.05+426.32%8164,590126.37%
CSCO200814P000480002020-08-13 10:52AM EDT48.005.405.505.60+4.27+377.88%9073,720134.77%
CSCO200814P000485002020-08-13 11:02AM EDT48.505.986.006.10+4.54+315.28%147528142.97%
CSCO200814P000490002020-08-13 10:09AM EDT49.006.236.456.60+4.53+266.47%154301146.88%
CSCO200814P000495002020-08-13 11:02AM EDT49.507.006.957.10+4.92+236.54%854154.30%
CSCO200814P000500002020-08-13 10:44AM EDT50.007.507.457.60+4.99+198.80%69405161.91%
CSCO200814P000505002020-08-13 9:35AM EDT50.507.817.908.10+5.02+179.93%12119164.45%
CSCO200814P000510002020-08-13 9:35AM EDT51.007.858.408.60+4.60+141.54%1952171.48%
CSCO200814P000520002020-08-13 9:31AM EDT52.009.139.409.55+4.83+112.33%20180.08%
CSCO200814P000530002020-08-12 3:24PM EDT53.005.1510.3510.600.00-22192.97%
CSCO200814P000550002020-08-03 10:10AM EDT55.006.9512.3013.350.00-75280.86%
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages