La bourse est fermée
Dow Jones
39 148,49 -21,03 (-0,05 %) Nasdaq
17 923,43 +44,13 (+0,25 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0739 -0,0003 (-0,03 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 733,47 -904,02 (-1,54 %)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:57AM EDT. Marché ouvert.
Prix d’exercice:47.50
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240705C00047500 | 2024-07-02 11:30AM EDT | 2024-07-05 | 0.11 | 0.08 | 0.09 | -0.10 | -47.62% | 111 | 1,381 | 11.91% |
| CSCO240712C00047500 | 2024-07-02 11:20AM EDT | 2024-07-12 | 0.27 | 0.25 | 0.27 | -0.10 | -27.03% | 35 | 372 | 13.38% |
| CSCO240719C00047500 | 2024-07-02 11:16AM EDT | 2024-07-19 | 0.43 | 0.39 | 0.43 | -0.10 | -18.87% | 260 | 25,022 | 14.45% |
| CSCO240816C00047500 | 2024-07-02 11:17AM EDT | 2024-08-16 | 1.40 | 1.36 | 1.40 | -0.17 | -10.83% | 116 | 14,306 | 23.68% |
| CSCO240920C00047500 | 2024-07-02 11:36AM EDT | 2024-09-20 | 1.76 | 1.74 | 1.79 | -0.19 | -9.74% | 22 | 3,855 | 22.27% |
| CSCO241018C00047500 | 2024-07-02 10:26AM EDT | 2024-10-18 | 2.04 | 1.92 | 1.98 | -0.20 | -8.93% | 19 | 3,049 | 21.05% |
| CSCO250117C00047500 | 2024-07-02 10:23AM EDT | 2025-01-17 | 3.05 | 2.83 | 3.05 | -0.10 | -3.17% | 17 | 6,803 | 23.22% |
| CSCO250321C00047500 | 2024-07-02 11:12AM EDT | 2025-03-21 | 3.55 | 3.50 | 3.60 | -0.09 | -2.47% | 1 | 1,519 | 23.69% |
| CSCO250620C00047500 | 2024-07-01 2:22PM EDT | 2025-06-20 | 4.30 | 4.05 | 4.25 | 0.00 | - | 8 | 2,583 | 23.95% |
| CSCO250919C00047500 | 2024-06-28 12:06PM EDT | 2025-09-19 | 5.20 | 3.70 | 5.55 | 0.00 | - | 1 | 587 | 27.66% |
| CSCO251219C00047500 | 2024-06-28 12:13PM EDT | 2025-12-19 | 5.60 | 4.25 | 5.45 | 0.00 | - | 3 | 273 | 24.76% |
| CSCO260116C00047500 | 2024-07-01 12:31PM EDT | 2026-01-16 | 5.65 | 5.25 | 6.30 | 0.00 | - | 15 | 751 | 27.80% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240705P00047500 | 2024-07-02 10:49AM EDT | 2024-07-05 | 0.67 | 0.64 | 0.69 | +0.21 | +45.65% | 5 | 397 | 23.73% |
| CSCO240712P00047500 | 2024-07-02 10:44AM EDT | 2024-07-12 | 0.80 | 0.81 | 0.85 | +0.07 | +9.59% | 14 | 186 | 19.43% |
| CSCO240719P00047500 | 2024-07-02 11:05AM EDT | 2024-07-19 | 0.95 | 0.89 | 0.94 | +0.13 | +15.85% | 33 | 7,310 | 17.38% |
| CSCO240816P00047500 | 2024-07-02 11:30AM EDT | 2024-08-16 | 1.64 | 1.64 | 1.69 | +0.07 | +4.46% | 61 | 7,374 | 22.22% |
| CSCO240920P00047500 | 2024-07-02 11:22AM EDT | 2024-09-20 | 1.84 | 1.85 | 1.88 | +0.13 | +7.60% | 31 | 6,772 | 18.89% |
| CSCO241018P00047500 | 2024-07-02 10:13AM EDT | 2024-10-18 | 2.15 | 2.10 | 2.18 | +0.13 | +6.44% | 27 | 3,540 | 19.20% |
| CSCO250117P00047500 | 2024-07-02 11:18AM EDT | 2025-01-17 | 2.88 | 2.83 | 2.90 | +0.11 | +3.97% | 4 | 10,616 | 19.36% |
| CSCO250321P00047500 | 2024-07-01 10:47AM EDT | 2025-03-21 | 3.12 | 3.20 | 3.35 | 0.00 | - | 7 | 616 | 19.70% |
| CSCO250620P00047500 | 2024-07-02 11:02AM EDT | 2025-06-20 | 3.75 | 3.65 | 3.80 | +0.05 | +1.35% | 2 | 3,543 | 19.42% |
| CSCO250919P00047500 | 2024-06-24 11:15AM EDT | 2025-09-19 | 4.25 | 4.10 | 4.30 | 0.00 | - | 12 | 101 | 19.74% |
| CSCO251219P00047500 | 2024-06-24 3:47PM EDT | 2025-12-19 | 4.60 | 4.50 | 4.75 | 0.00 | - | 4 | 420 | 19.97% |
| CSCO260116P00047500 | 2024-07-01 2:22PM EDT | 2026-01-16 | 4.57 | 4.60 | 4.75 | 0.00 | - | 3 | 1,136 | 19.47% |
