La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 574,60 +3 642,59 (+6,63 %)
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’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00065000 | 2024-05-03 9:55AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 1 | 76.17% |
| CSCO240621C00065000 | 2024-04-24 10:21AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 5,528 | 38.48% |
| CSCO240719C00065000 | 2024-04-02 3:30PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.08 | 0.00 | - | 2 | 386 | 35.35% |
| CSCO240816C00065000 | 2024-04-19 2:55PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.07 | 0.00 | - | 1 | 2,895 | 29.69% |
| CSCO240920C00065000 | 2024-04-23 3:44PM EDT | 2024-09-20 | 0.09 | 0.01 | 0.10 | 0.00 | - | 10 | 619 | 27.15% |
| CSCO241018C00065000 | 2024-05-03 10:40AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.05 | 0.00 | - | 11 | 1,244 | 22.27% |
| CSCO250117C00065000 | 2024-05-02 12:17PM EDT | 2025-01-17 | 0.10 | 0.12 | 0.17 | 0.00 | - | 1 | 4,292 | 21.97% |
| CSCO250321C00065000 | 2024-04-29 9:58AM EDT | 2025-03-21 | 0.39 | 0.26 | 1.29 | 0.00 | - | 1 | 16 | 32.75% |
| CSCO250620C00065000 | 2024-05-01 11:39AM EDT | 2025-06-20 | 0.55 | 0.50 | 1.21 | 0.00 | - | 1 | 4,474 | 28.32% |
| CSCO250919C00065000 | 2024-04-11 10:58AM EDT | 2025-09-19 | 1.22 | 0.69 | 1.13 | 0.00 | - | 1 | 112 | 25.07% |
| CSCO251219C00065000 | 2024-05-02 10:20AM EDT | 2025-12-19 | 0.94 | 0.89 | 1.12 | 0.00 | - | 1 | 1,415 | 23.01% |
| CSCO260116C00065000 | 2024-05-03 2:40PM EDT | 2026-01-16 | 1.04 | 0.98 | 1.15 | +0.03 | +2.97% | 3 | 2,618 | 22.68% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00065000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 16.75 | 17.15 | 17.95 | 0.00 | - | 3 | 0 | 81.25% |
| CSCO240621P00065000 | 2024-03-15 3:50PM EDT | 2024-06-21 | 16.05 | 16.25 | 16.95 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240920P00065000 | 2023-11-16 1:35PM EDT | 2024-09-20 | 17.74 | 15.30 | 15.70 | 0.00 | - | - | 0 | 0.00% |
| CSCO250117P00065000 | 2024-05-01 3:42PM EDT | 2025-01-17 | 17.70 | 17.15 | 17.95 | 0.00 | - | 7 | 5 | 19.04% |
| CSCO250321P00065000 | 2024-04-12 3:21PM EDT | 2025-03-21 | 16.37 | 17.70 | 18.95 | 0.00 | - | - | 3 | 30.88% |
| CSCO250620P00065000 | 2024-01-29 2:21PM EDT | 2025-06-20 | 13.15 | 15.35 | 18.15 | 0.00 | - | 38 | 39 | 19.19% |
| 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 | 16.90 | 18.55 | +1.40 | +8.56% | 1 | 12 | 19.87% |
| CSCO260116P00065000 | 2024-02-13 1:12PM EDT | 2026-01-16 | 15.80 | 13.00 | 18.00 | 0.00 | - | 2 | 3 | 13.50% |
