La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 923,40 +148,02 (+0,39 %) EUR/USD
1,0652 +0,0006 (+0,05 %) Gold future
2 410,50 +12,50 (+0,52 %) Bitcoin EUR
60 437,89 +1 470,60 (+2,49 %)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:37PM EDT. Marché ouvert.
Prix d’exercice:45.00
Options d’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419C00045000 | 2024-04-19 12:01PM EDT | 2024-04-19 | 3.25 | 3.25 | 3.35 | +0.05 | +1.56% | 13 | 79 | 74.22% |
| CSCO240517C00045000 | 2024-04-19 1:55PM EDT | 2024-05-17 | 4.00 | 3.85 | 3.95 | +0.25 | +6.67% | 8 | 292 | 35.79% |
| CSCO240524C00045000 | 2024-04-15 10:08AM EDT | 2024-05-24 | 4.65 | 3.95 | 4.05 | 0.00 | - | 24 | 12 | 34.28% |
| CSCO240621C00045000 | 2024-04-19 1:38PM EDT | 2024-06-21 | 4.33 | 4.30 | 4.40 | +0.23 | +5.61% | 206 | 18,208 | 31.06% |
| CSCO240719C00045000 | 2024-04-17 1:33PM EDT | 2024-07-19 | 4.35 | 4.50 | 4.60 | 0.00 | - | 5 | 722 | 28.35% |
| CSCO240816C00045000 | 2024-04-19 11:53AM EDT | 2024-08-16 | 4.85 | 4.85 | 4.95 | -0.60 | -11.01% | 15 | 211 | 28.49% |
| CSCO240920C00045000 | 2024-04-19 1:56PM EDT | 2024-09-20 | 5.30 | 5.20 | 5.35 | -0.35 | -6.19% | 4 | 1,221 | 28.66% |
| CSCO241018C00045000 | 2024-04-18 10:42AM EDT | 2024-10-18 | 5.40 | 5.40 | 5.50 | 0.00 | - | 3 | 148 | 27.60% |
| CSCO250117C00045000 | 2024-04-19 11:22AM EDT | 2025-01-17 | 6.26 | 6.25 | 6.40 | +0.01 | +0.16% | 11 | 4,902 | 28.47% |
| CSCO250321C00045000 | 2024-03-28 3:30PM EDT | 2025-03-21 | 7.70 | 6.85 | 6.95 | 0.00 | - | 8 | 33 | 28.88% |
| CSCO250620C00045000 | 2024-04-19 10:00AM EDT | 2025-06-20 | 7.30 | 7.40 | 7.50 | -0.75 | -9.32% | 1 | 248 | 28.47% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 2025-09-19 | 7.90 | 7.85 | 8.00 | 0.00 | - | 5 | 132 | 28.19% |
| CSCO251219C00045000 | 2024-04-15 11:40AM EDT | 2025-12-19 | 8.80 | 7.90 | 8.45 | 0.00 | - | 1 | 300 | 27.94% |
| CSCO260116C00045000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 8.05 | 8.35 | 8.55 | 0.00 | - | 2 | 573 | 27.74% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419P00045000 | 2024-04-19 1:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 9,307 | 59.38% |
| CSCO240426P00045000 | 2024-04-18 10:03AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.04 | 0.00 | - | 9 | 95 | 28.52% |
| CSCO240503P00045000 | 2024-04-17 10:18AM EDT | 2024-05-03 | 0.10 | 0.04 | 0.07 | 0.00 | - | 2 | 5 | 23.63% |
| CSCO240510P00045000 | 2024-04-18 1:15PM EDT | 2024-05-10 | 0.12 | 0.07 | 0.10 | 0.00 | - | 11 | 54 | 21.29% |
| CSCO240517P00045000 | 2024-04-19 12:03PM EDT | 2024-05-17 | 0.44 | 0.40 | 0.45 | -0.06 | -12.00% | 196 | 4,998 | 30.03% |
| CSCO240524P00045000 | 2024-04-19 12:24PM EDT | 2024-05-24 | 0.50 | 0.45 | 0.50 | -0.02 | -3.85% | 9 | 113 | 28.17% |
| CSCO240531P00045000 | 2024-04-18 12:26PM EDT | 2024-05-31 | 0.53 | 0.48 | 0.53 | -0.02 | -3.64% | 2 | 39 | 26.42% |
| CSCO240621P00045000 | 2024-04-19 2:15PM EDT | 2024-06-21 | 0.67 | 0.64 | 0.66 | -0.03 | -4.29% | 209 | 21,020 | 23.83% |
| CSCO240719P00045000 | 2024-04-19 2:21PM EDT | 2024-07-19 | 0.91 | 0.88 | 0.91 | -0.07 | -7.14% | 107 | 2,689 | 23.19% |
| CSCO240816P00045000 | 2024-04-19 2:10PM EDT | 2024-08-16 | 1.22 | 1.19 | 1.23 | -0.06 | -4.69% | 78 | 3,333 | 23.83% |
| CSCO240920P00045000 | 2024-04-18 3:46PM EDT | 2024-09-20 | 1.44 | 1.35 | 1.40 | 0.00 | - | 3 | 2,176 | 22.56% |
| CSCO241018P00045000 | 2024-04-19 2:09PM EDT | 2024-10-18 | 1.61 | 1.61 | 1.63 | -0.06 | -3.59% | 26 | 2,058 | 22.71% |
| CSCO250117P00045000 | 2024-04-19 12:32PM EDT | 2025-01-17 | 2.33 | 2.24 | 2.28 | +0.01 | +0.43% | 20 | 11,601 | 22.94% |
| CSCO250321P00045000 | 2024-04-19 2:13PM EDT | 2025-03-21 | 2.63 | 2.58 | 2.66 | -0.08 | -2.95% | 13 | 1,986 | 22.95% |
| CSCO250620P00045000 | 2024-04-17 10:47AM EDT | 2025-06-20 | 3.08 | 3.00 | 3.10 | 0.00 | - | 4 | 936 | 22.67% |
| CSCO250919P00045000 | 2024-04-10 10:00AM EDT | 2025-09-19 | 3.08 | 3.35 | 3.50 | 0.00 | - | 3 | 237 | 22.47% |
| CSCO251219P00045000 | 2024-04-10 9:49AM EDT | 2025-12-19 | 3.40 | 3.65 | 3.80 | 0.00 | - | 1 | 2,022 | 22.03% |
| CSCO260116P00045000 | 2024-04-17 2:47PM EDT | 2026-01-16 | 3.85 | 3.80 | 3.90 | 0.00 | - | 92 | 2,008 | 21.97% |
