Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240328C00040000 | 2024-03-26 10:28AM EDT | 2024-03-28 | 9.69 | 10.00 | 10.10 | 0.00 | - | 5 | 28 | 196.88% |
CSCO240405C00040000 | 2024-02-23 12:04PM EDT | 2024-04-05 | 9.21 | 9.50 | 10.10 | 0.00 | - | 1 | 1 | 78.52% |
CSCO240412C00040000 | 2024-03-26 10:28AM EDT | 2024-04-12 | 9.71 | 10.00 | 10.10 | 0.00 | - | 5 | 5 | 58.79% |
CSCO240419C00040000 | 2024-03-18 10:01AM EDT | 2024-04-19 | 9.41 | 10.00 | 10.10 | 0.00 | - | 2 | 306 | 49.02% |
CSCO240517C00040000 | 2024-03-19 10:41AM EDT | 2024-05-17 | 9.55 | 10.00 | 10.10 | 0.00 | - | 10 | 10 | 32.81% |
CSCO240621C00040000 | 2024-03-27 12:09PM EDT | 2024-06-21 | 9.80 | 10.15 | 10.30 | 0.00 | - | 1 | 787 | 33.30% |
CSCO240719C00040000 | 2024-03-25 9:54AM EDT | 2024-07-19 | 9.75 | 10.25 | 10.35 | 0.00 | - | 3 | 76 | 30.18% |
CSCO240816C00040000 | 2024-03-15 10:10AM EDT | 2024-08-16 | 10.06 | 10.35 | 10.45 | 0.00 | - | 10 | 100 | 29.05% |
CSCO240920C00040000 | 2024-03-21 11:46AM EDT | 2024-09-20 | 10.75 | 10.55 | 10.70 | 0.00 | - | 4 | 60 | 29.93% |
CSCO241018C00040000 | 2024-03-26 2:18PM EDT | 2024-10-18 | 10.32 | 10.65 | 10.75 | 0.00 | - | 1 | 13 | 28.49% |
CSCO250117C00040000 | 2024-03-27 3:29PM EDT | 2025-01-17 | 10.70 | 11.10 | 11.25 | 0.00 | - | 14 | 840 | 28.63% |
CSCO250321C00040000 | 2024-03-27 1:22PM EDT | 2025-03-21 | 11.05 | 11.40 | 11.55 | 0.00 | - | 2 | 15 | 28.41% |
CSCO250620C00040000 | 2024-03-27 11:32AM EDT | 2025-06-20 | 11.35 | 11.15 | 11.95 | 0.00 | - | 1 | 20 | 28.08% |
CSCO251219C00040000 | 2024-03-12 11:58AM EDT | 2025-12-19 | 12.75 | 12.15 | 12.55 | 0.00 | - | 2 | 839 | 26.94% |
CSCO260116C00040000 | 2024-03-26 10:50AM EDT | 2026-01-16 | 12.32 | 11.90 | 12.60 | 0.00 | - | 5 | 682 | 26.61% |
Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240328P00040000 | 2024-02-21 11:20AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.10 | 0.00 | - | 20 | 5,021 | 218.75% |
CSCO240419P00040000 | 2024-03-22 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 11,470 | 47.27% |
CSCO240517P00040000 | 2024-03-28 10:26AM EDT | 2024-05-17 | 0.06 | 0.02 | 0.10 | 0.00 | - | 2 | 49 | 34.77% |
CSCO240621P00040000 | 2024-03-26 2:22PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.11 | 0.00 | - | 2 | 15,885 | 27.25% |
CSCO240719P00040000 | 2024-03-25 3:52PM EDT | 2024-07-19 | 0.18 | 0.13 | 0.15 | 0.00 | - | 2 | 546 | 25.20% |
CSCO240816P00040000 | 2024-03-25 2:03PM EDT | 2024-08-16 | 0.30 | 0.23 | 0.26 | 0.00 | - | 5 | 100 | 25.59% |
CSCO240920P00040000 | 2024-03-27 3:56PM EDT | 2024-09-20 | 0.37 | 0.34 | 0.36 | 0.00 | - | 7 | 3,482 | 24.90% |
CSCO241018P00040000 | 2024-03-25 10:52AM EDT | 2024-10-18 | 0.52 | 0.42 | 0.46 | 0.00 | - | 5 | 170 | 24.78% |
CSCO250117P00040000 | 2024-03-27 3:06PM EDT | 2025-01-17 | 0.86 | 0.78 | 0.81 | 0.00 | - | 6 | 10,163 | 24.63% |
CSCO250321P00040000 | 2024-03-27 11:40AM EDT | 2025-03-21 | 1.08 | 0.96 | 1.01 | 0.00 | - | 175 | 205 | 24.20% |
CSCO250620P00040000 | 2024-03-22 11:27AM EDT | 2025-06-20 | 1.39 | 1.29 | 2.12 | 0.00 | - | 2 | 960 | 29.38% |
CSCO250919P00040000 | 2024-03-27 2:51PM EDT | 2025-09-19 | 1.70 | 1.54 | 1.64 | 0.00 | - | 3 | 61 | 23.89% |
CSCO251219P00040000 | 2024-03-26 12:35PM EDT | 2025-12-19 | 1.97 | 1.82 | 1.91 | 0.00 | - | 2 | 239 | 23.65% |
CSCO260116P00040000 | 2024-03-27 2:39PM EDT | 2026-01-16 | 2.09 | 1.93 | 2.01 | 0.00 | - | 2 | 569 | 23.68% |