La bourse ferme dans 2 h 7 min

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
49,99+0,22 (+0,44 %)
À partir de 10:23AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:50.00
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CSCO240328C000500002024-03-28 10:06AM EDT2024-03-280.130.120.14+0.08+160.00%1,2273,64813.87%
CSCO240405C000500002024-03-28 10:06AM EDT2024-04-050.330.310.34+0.13+65.00%8051,54811.04%
CSCO240412C000500002024-03-28 10:07AM EDT2024-04-120.450.450.46+0.09+25.00%9385,18311.13%
CSCO240419C000500002024-03-28 10:04AM EDT2024-04-190.590.570.60+0.12+25.53%27525,78112.06%
CSCO240426C000500002024-03-28 9:54AM EDT2024-04-260.740.720.78+0.15+25.42%322613.72%
CSCO240503C000500002024-03-28 10:03AM EDT2024-05-030.860.850.91+0.15+21.13%24232714.41%
CSCO240517C000500002024-03-28 9:58AM EDT2024-05-171.751.681.71+0.25+16.67%765,57523.00%
CSCO240621C000500002024-03-28 9:54AM EDT2024-06-212.072.052.11+0.16+8.38%167,61321.85%
CSCO240719C000500002024-03-28 9:53AM EDT2024-07-192.262.222.27+0.25+12.44%151,85120.41%
CSCO240816C000500002024-03-27 1:41PM EDT2024-08-162.392.662.730.00-3057622.00%
CSCO240920C000500002024-03-27 3:44PM EDT2024-09-202.833.003.100.00-502,27622.36%
CSCO241018C000500002024-03-27 11:06AM EDT2024-10-183.053.153.250.00-235021.79%
CSCO250117C000500002024-03-28 9:37AM EDT2025-01-174.054.054.10+0.29+7.71%39,88422.89%
CSCO250321C000500002024-03-28 10:00AM EDT2025-03-214.704.604.75-0.20-4.08%1246924.09%
CSCO250620C000500002024-03-26 10:34AM EDT2025-06-205.104.655.400.00-11,25524.47%
CSCO250919C000500002024-03-26 10:14AM EDT2025-09-195.805.656.000.00-221524.81%
CSCO251219C000500002024-03-22 9:56AM EDT2025-12-196.355.256.350.00-11,41224.30%
CSCO260116C000500002024-03-28 9:57AM EDT2026-01-166.456.306.50+0.45+7.50%132,45424.35%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
CSCO240328P000500002024-03-28 10:00AM EDT2024-03-280.080.090.12-0.27-77.14%5777110.94%
CSCO240405P000500002024-03-28 10:01AM EDT2024-04-050.560.560.60-0.27-32.53%13365918.99%
CSCO240412P000500002024-03-27 2:21PM EDT2024-04-120.860.690.74-0.25-22.52%265117.63%
CSCO240419P000500002024-03-28 9:52AM EDT2024-04-190.810.800.85-0.35-30.17%119,25916.90%
CSCO240426P000500002024-03-26 11:31AM EDT2024-04-261.110.901.020.00-1410717.75%
CSCO240503P000500002024-03-26 3:25PM EDT2024-05-031.320.981.040.00-21516.31%
CSCO240517P000500002024-03-28 10:03AM EDT2024-05-171.691.701.73-0.31-15.50%67,30523.15%
CSCO240621P000500002024-03-27 3:23PM EDT2024-06-211.931.851.91-0.24-11.06%60418,48419.69%
CSCO240719P000500002024-03-28 9:54AM EDT2024-07-192.122.102.16-0.19-8.23%42,10119.35%
CSCO240816P000500002024-03-28 9:51AM EDT2024-08-162.462.442.49-0.26-9.56%358720.00%
CSCO240920P000500002024-03-27 3:10PM EDT2024-09-202.972.602.66+0.07+2.41%44,27019.14%
CSCO241018P000500002024-03-25 1:42PM EDT2024-10-183.012.782.860.00-124319.13%
CSCO250117P000500002024-03-27 3:31PM EDT2025-01-173.703.403.550.00-12021,18019.78%
CSCO250321P000500002024-03-28 10:00AM EDT2025-03-213.853.753.85-0.20-4.94%1291919.48%
CSCO250620P000500002024-03-21 3:39PM EDT2025-06-204.354.254.350.00-7003,32119.67%
CSCO250919P000500002024-03-08 4:23PM EDT2025-09-194.954.554.800.00-264919.81%
CSCO251219P000500002024-03-21 9:54AM EDT2025-12-195.105.005.200.00-8528719.87%
CSCO260116P000500002024-03-26 12:28PM EDT2026-01-165.305.105.250.00-111,28519.63%