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
61 700,26 -35,44 (-0,06 %)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00065000 | 2024-06-06 1:36PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 5,511 | 117.19% |
| CSCO240628C00065000 | 2024-06-06 1:36PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 65.63% |
| CSCO240719C00065000 | 2024-06-06 1:50PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 456 | 54.49% |
| CSCO240816C00065000 | 2024-05-20 11:48AM EDT | 2024-08-16 | 0.04 | 0.01 | 0.11 | 0.00 | - | 10 | 2,904 | 44.92% |
| CSCO240920C00065000 | 2024-06-14 1:13PM EDT | 2024-09-20 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 100 | 621 | 31.84% |
| CSCO241018C00065000 | 2024-05-16 10:40AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.12 | -0.04 | -66.67% | 100 | 1,245 | 32.13% |
| CSCO250117C00065000 | 2024-06-13 3:59PM EDT | 2025-01-17 | 0.06 | 0.03 | 0.14 | 0.00 | - | 42 | 5,381 | 25.10% |
| CSCO250321C00065000 | 2024-06-10 10:54AM EDT | 2025-03-21 | 0.09 | 0.01 | 0.40 | 0.00 | - | 7 | 38 | 27.32% |
| CSCO250620C00065000 | 2024-06-12 9:32AM EDT | 2025-06-20 | 0.24 | 0.16 | 0.28 | 0.00 | - | 5 | 4,501 | 21.92% |
| CSCO250919C00065000 | 2024-06-13 9:59AM EDT | 2025-09-19 | 0.36 | 0.31 | 1.22 | 0.00 | - | 3 | 112 | 28.76% |
| CSCO251219C00065000 | 2024-06-11 2:59PM EDT | 2025-12-19 | 0.55 | 0.44 | 0.57 | 0.00 | - | 1 | 1,171 | 21.16% |
| CSCO260116C00065000 | 2024-06-14 3:47PM EDT | 2026-01-16 | 0.60 | 0.55 | 0.63 | +0.05 | +9.09% | 10 | 3,066 | 21.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00065000 | 2024-05-16 10:26AM EDT | 2024-06-21 | 15.80 | 19.15 | 19.40 | 0.00 | - | 19 | 4 | 137.11% |
| CSCO240816P00065000 | 2024-06-13 2:39PM EDT | 2024-08-16 | 19.85 | 19.30 | 19.75 | 0.00 | - | 6 | 132 | 50.39% |
| CSCO240920P00065000 | 2024-06-14 10:38AM EDT | 2024-09-20 | 20.20 | 19.25 | 19.60 | +0.30 | +1.51% | 1 | 39 | 42.87% |
| CSCO241018P00065000 | 2024-06-12 1:48PM EDT | 2024-10-18 | 19.75 | 19.35 | 19.75 | 0.00 | - | 5 | 30 | 41.55% |
| CSCO250117P00065000 | 2024-06-14 3:23PM EDT | 2025-01-17 | 19.60 | 19.20 | 19.70 | -0.25 | -1.26% | 2 | 33 | 30.76% |
| CSCO250321P00065000 | 2024-06-05 9:37AM EDT | 2025-03-21 | 18.09 | 17.95 | 20.35 | 0.00 | - | 3 | 3 | 35.13% |
| CSCO250620P00065000 | 2024-01-29 2:21PM EDT | 2025-06-20 | 13.15 | 15.35 | 18.15 | 0.00 | - | 38 | 39 | 0.00% |
| CSCO250919P00065000 | 2023-12-01 3:58PM EDT | 2025-09-19 | 16.66 | 14.40 | 15.65 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO251219P00065000 | 2024-05-03 12:17PM EDT | 2025-12-19 | 17.75 | 16.00 | 21.00 | 0.00 | - | 1 | 2 | 29.32% |
| CSCO260116P00065000 | 2024-05-09 9:50AM EDT | 2026-01-16 | 17.20 | 18.85 | 20.00 | 0.00 | - | 1 | 4 | 21.70% |
