La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 470,05 -1 776,12 (-3,05 %)
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:52.50
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00052500 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | +0.03 | +23.08% | 299 | 19,083 | 49.41% |
| CSCO240524C00052500 | 2024-05-10 2:53PM EDT | 2024-05-24 | 0.20 | 0.13 | 0.23 | +0.03 | +17.65% | 1 | 28 | 38.77% |
| CSCO240621C00052500 | 2024-05-10 3:30PM EDT | 2024-06-21 | 0.33 | 0.34 | 0.35 | +0.03 | +10.00% | 312 | 48,671 | 25.59% |
| CSCO240719C00052500 | 2024-05-10 3:54PM EDT | 2024-07-19 | 0.42 | 0.39 | 0.44 | +0.06 | +16.67% | 251 | 17,179 | 21.46% |
| CSCO240816C00052500 | 2024-05-10 3:44PM EDT | 2024-08-16 | 0.75 | 0.73 | 0.78 | +0.03 | +4.17% | 38 | 2,113 | 22.80% |
| CSCO240920C00052500 | 2024-05-10 3:31PM EDT | 2024-09-20 | 0.96 | 0.95 | 1.00 | +0.01 | +1.05% | 46 | 1,909 | 21.90% |
| CSCO241018C00052500 | 2024-05-10 3:43PM EDT | 2024-10-18 | 1.11 | 1.08 | 1.14 | -0.01 | -0.89% | 62 | 3,409 | 21.20% |
| CSCO250117C00052500 | 2024-05-10 3:53PM EDT | 2025-01-17 | 1.95 | 1.90 | 1.97 | +0.05 | +2.63% | 327 | 9,411 | 22.74% |
| CSCO250321C00052500 | 2024-05-08 12:05PM EDT | 2025-03-21 | 2.64 | 2.34 | 4.25 | 0.00 | - | 1 | 656 | 33.52% |
| CSCO250620C00052500 | 2024-05-10 3:30PM EDT | 2025-06-20 | 3.10 | 2.99 | 4.35 | +0.10 | +3.33% | 7 | 746 | 30.03% |
| CSCO250919C00052500 | 2024-05-10 12:57PM EDT | 2025-09-19 | 3.70 | 1.00 | 5.95 | +0.34 | +10.12% | 62 | 443 | 34.31% |
| CSCO251219C00052500 | 2024-05-01 12:44PM EDT | 2025-12-19 | 3.95 | 3.35 | 4.75 | 0.00 | - | 128 | 1,532 | 26.60% |
| CSCO260116C00052500 | 2024-05-06 11:07AM EDT | 2026-01-16 | 4.20 | 4.10 | 5.20 | +0.20 | +5.00% | 159 | 660 | 27.80% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00052500 | 2024-05-09 10:10AM EDT | 2024-05-17 | 4.65 | 4.30 | 6.65 | 0.00 | - | 13 | 475 | 97.07% |
| CSCO240621P00052500 | 2024-05-10 10:30AM EDT | 2024-06-21 | 4.90 | 4.55 | 4.70 | 0.00 | - | 1 | 11,969 | 23.24% |
| CSCO240719P00052500 | 2024-05-09 3:47PM EDT | 2024-07-19 | 5.05 | 4.65 | 4.85 | 0.00 | - | 4 | 723 | 20.95% |
| CSCO240816P00052500 | 2024-05-01 9:42AM EDT | 2024-08-16 | 5.95 | 4.90 | 5.20 | 0.00 | - | 1 | 172 | 22.56% |
| CSCO240920P00052500 | 2024-05-08 1:15PM EDT | 2024-09-20 | 5.05 | 5.00 | 5.15 | 0.00 | - | 5 | 500 | 18.80% |
| CSCO241018P00052500 | 2024-05-09 3:47PM EDT | 2024-10-18 | 5.46 | 4.95 | 5.45 | 0.00 | - | 5 | 115 | 20.02% |
| CSCO250117P00052500 | 2024-04-30 11:21AM EDT | 2025-01-17 | 6.36 | 5.25 | 6.10 | 0.00 | - | 5 | 6,696 | 20.66% |
| CSCO250321P00052500 | 2024-05-10 9:49AM EDT | 2025-03-21 | 6.25 | 5.90 | 7.85 | -0.40 | -6.02% | 1 | 137 | 28.77% |
| CSCO250620P00052500 | 2024-05-07 2:52PM EDT | 2025-06-20 | 6.87 | 6.30 | 7.30 | 0.00 | - | 2 | 609 | 22.56% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 2025-09-19 | 6.95 | 5.35 | 7.35 | 0.00 | - | 1 | 8 | 20.62% |
| CSCO251219P00052500 | 2024-05-01 2:07PM EDT | 2025-12-19 | 7.60 | 5.60 | 7.35 | 0.00 | - | 21 | 428 | 18.96% |
| CSCO260116P00052500 | 2024-05-10 3:19PM EDT | 2026-01-16 | 7.10 | 6.80 | 9.50 | +0.05 | +0.71% | 761 | 542 | 27.27% |
