La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 664,97 +359,50 (+0,59 %)
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 :
Prix d’exercice:37.50
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00037500 | 2024-05-30 9:32AM EDT | 2024-06-21 | 8.80 | 8.15 | 8.35 | 0.00 | - | 15 | 126 | 80.47% |
| CSCO240719C00037500 | 2024-06-05 11:44AM EDT | 2024-07-19 | 8.78 | 8.25 | 8.45 | 0.00 | - | 1 | 5 | 48.24% |
| CSCO240816C00037500 | 2024-06-13 12:59PM EDT | 2024-08-16 | 8.00 | 8.25 | 8.45 | 0.00 | - | 4 | 213 | 35.99% |
| CSCO240920C00037500 | 2024-06-13 12:12PM EDT | 2024-09-20 | 8.15 | 8.45 | 8.55 | 0.00 | - | 1 | 136 | 31.45% |
| CSCO241018C00037500 | 2024-05-28 11:18AM EDT | 2024-10-18 | 9.70 | 8.55 | 8.85 | 0.00 | - | 1 | 8 | 33.42% |
| CSCO250117C00037500 | 2024-06-05 2:45PM EDT | 2025-01-17 | 9.55 | 8.95 | 9.50 | 0.00 | - | 2 | 160 | 33.03% |
| CSCO250321C00037500 | 2024-06-06 9:44AM EDT | 2025-03-21 | 9.83 | 9.15 | 9.40 | 0.00 | - | 4 | 24 | 28.13% |
| CSCO250620C00037500 | 2024-06-14 12:39PM EDT | 2025-06-20 | 9.56 | 9.50 | 9.80 | -0.59 | -5.81% | 27 | 77 | 27.65% |
| CSCO250919C00037500 | 2024-06-04 3:41PM EDT | 2025-09-19 | 11.65 | 9.80 | 10.15 | 0.00 | - | 13 | 13 | 27.16% |
| CSCO251219C00037500 | 2024-03-06 11:26AM EDT | 2025-12-19 | 13.20 | 12.30 | 15.85 | 0.00 | - | 2 | 58 | 56.58% |
| CSCO260116C00037500 | 2024-06-14 11:55AM EDT | 2026-01-16 | 10.30 | 10.15 | 11.40 | +0.35 | +3.52% | 16 | 36 | 31.37% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00037500 | 2024-06-05 10:44AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 11,809 | 74.22% |
| CSCO240719P00037500 | 2024-06-07 9:30AM EDT | 2024-07-19 | 0.38 | 0.00 | 0.12 | 0.00 | - | 1 | 332 | 39.94% |
| CSCO240816P00037500 | 2024-06-14 3:35PM EDT | 2024-08-16 | 0.09 | 0.04 | 0.12 | 0.00 | - | 5 | 399 | 29.79% |
| CSCO240920P00037500 | 2024-06-12 11:26AM EDT | 2024-09-20 | 0.16 | 0.12 | 0.15 | +0.02 | +14.29% | 1 | 1,665 | 25.05% |
| CSCO241018P00037500 | 2024-06-07 3:50PM EDT | 2024-10-18 | 0.22 | 0.22 | 0.27 | 0.00 | - | 4 | 101 | 25.44% |
| CSCO250117P00037500 | 2024-06-13 3:56PM EDT | 2025-01-17 | 0.60 | 0.55 | 0.61 | 0.00 | - | 50 | 11,082 | 24.68% |
| CSCO250321P00037500 | 2024-06-14 2:01PM EDT | 2025-03-21 | 0.78 | 0.74 | 0.84 | 0.00 | - | 2 | 478 | 24.32% |
| CSCO250620P00037500 | 2024-06-14 2:06PM EDT | 2025-06-20 | 1.05 | 1.04 | 1.20 | -0.10 | -8.70% | 603 | 233 | 24.29% |
| CSCO250919P00037500 | 2024-06-13 2:34PM EDT | 2025-09-19 | 1.35 | 1.27 | 1.52 | -0.05 | -3.57% | 10 | 46 | 24.10% |
| CSCO251219P00037500 | 2024-06-12 12:10PM EDT | 2025-12-19 | 1.75 | 1.61 | 2.38 | 0.00 | - | 1 | 717 | 27.33% |
| CSCO260116P00037500 | 2024-06-14 3:57PM EDT | 2026-01-16 | 1.80 | 1.72 | 1.95 | -0.10 | -5.26% | 1 | 352 | 24.13% |
