Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00030000 | 2024-04-25 10:56AM EDT | 30.00 | 18.10 | 17.95 | 18.75 | 0.00 | - | - | 3 | 576.56% |
| CSCO240510C00038000 | 2024-05-01 10:34AM EDT | 38.00 | 9.40 | 9.25 | 10.15 | 0.00 | - | - | 3 | 254.69% |
| CSCO240510C00040000 | 2024-05-10 10:01AM EDT | 40.00 | 8.06 | 7.55 | 10.00 | +0.16 | +2.03% | 22 | 39 | 358.98% |
| CSCO240510C00040500 | 2024-05-08 10:10AM EDT | 40.50 | 7.10 | 7.00 | 9.60 | 0.00 | - | 3 | 8 | 346.48% |
| CSCO240510C00041000 | 2024-05-08 9:30AM EDT | 41.00 | 6.45 | 6.15 | 7.40 | 0.00 | - | 3 | 30 | 255.47% |
| CSCO240510C00042000 | 2024-05-08 10:11AM EDT | 42.00 | 5.65 | 5.95 | 8.20 | 0.00 | - | 4 | 4 | 337.50% |
| CSCO240510C00042500 | 2024-05-07 1:30PM EDT | 42.50 | 4.75 | 5.30 | 5.65 | 0.00 | - | 6 | 12 | 150.00% |
| CSCO240510C00043000 | 2024-05-08 9:30AM EDT | 43.00 | 4.45 | 4.40 | 7.00 | 0.00 | - | 4 | 20 | 248.05% |
| CSCO240510C00043500 | 2024-05-08 3:39PM EDT | 43.50 | 4.57 | 3.30 | 5.95 | 0.00 | - | 5 | 4 | 118.75% |
| CSCO240510C00044000 | 2024-05-08 9:48AM EDT | 44.00 | 3.55 | 2.28 | 6.00 | 0.00 | - | - | 3 | 112.50% |
| CSCO240510C00044500 | 2024-05-07 9:34AM EDT | 44.50 | 2.90 | 1.81 | 5.00 | 0.00 | - | 17 | 28 | 298.05% |
| CSCO240510C00045000 | 2024-05-10 1:12PM EDT | 45.00 | 2.95 | 1.48 | 5.00 | +0.16 | +5.73% | 1 | 17 | 112.11% |
| CSCO240510C00045500 | 2024-05-09 11:40AM EDT | 45.50 | 2.33 | 0.90 | 2.89 | 0.00 | - | 2 | 28 | 122.85% |
| CSCO240510C00046000 | 2024-05-10 3:47PM EDT | 46.00 | 2.03 | 1.10 | 2.82 | +0.27 | +15.34% | 9 | 264 | 161.13% |
| CSCO240510C00046500 | 2024-05-10 11:52AM EDT | 46.50 | 1.35 | 1.06 | 2.73 | +0.05 | +3.85% | 6 | 1,918 | 92.19% |
| CSCO240510C00047000 | 2024-05-10 3:53PM EDT | 47.00 | 1.06 | 0.15 | 3.20 | +0.24 | +29.27% | 144 | 771 | 107.03% |
| CSCO240510C00047500 | 2024-05-10 3:53PM EDT | 47.50 | 1.11 | 0.33 | 0.98 | +0.76 | +217.14% | 2,132 | 3,617 | 66.41% |
| CSCO240510C00048000 | 2024-05-10 3:59PM EDT | 48.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1,697 | 1,881 | 6.64% |
| CSCO240510C00048500 | 2024-05-10 3:50PM EDT | 48.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 508 | 1,445 | 12.11% |
| CSCO240510C00049000 | 2024-05-10 12:42PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 597 | 928 | 21.88% |
| CSCO240510C00049500 | 2024-05-10 2:57PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 318 | 30.47% |
| CSCO240510C00050000 | 2024-05-10 12:18PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 35 | 1,313 | 39.06% |
| CSCO240510C00051000 | 2024-05-10 1:28PM EDT | 51.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,343 | 50.00% |
| CSCO240510C00051500 | 2024-05-08 9:58AM EDT | 51.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 20 | 128 | 98.05% |
| CSCO240510C00052000 | 2024-05-10 2:01PM EDT | 52.00 | 0.12 | 0.00 | 0.33 | +0.09 | +300.00% | 12 | 887 | 121.48% |
| CSCO240510C00052500 | 2024-05-06 10:32AM EDT | 52.50 | 0.01 | 0.00 | 1.77 | 0.00 | - | 6 | 15 | 238.67% |
| CSCO240510C00053000 | 2024-05-09 9:48AM EDT | 53.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 629 | 108.59% |
| CSCO240510C00054000 | 2024-05-10 1:51PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1 | 124 | 87.50% |
| CSCO240510C00055000 | 2024-05-08 12:14PM EDT | 55.00 | 0.05 | 0.00 | 1.34 | 0.00 | - | 1 | 13 | 271.68% |
| CSCO240510C00056000 | 2024-05-01 10:52AM EDT | 56.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 11 | 288.28% |
| CSCO240510C00057000 | 2024-05-06 10:14AM EDT | 57.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 5 | 17 | 229.69% |
| CSCO240510C00058000 | 2024-04-29 10:03AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 137.50% |
| CSCO240510C00059000 | 2024-04-29 9:59AM EDT | 59.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 7 | 7 | 414.84% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00038000 | 2024-04-26 10:30AM EDT | 38.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 490.23% |
| CSCO240510P00040000 | 2024-05-03 10:42AM EDT | 40.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 162 | 261.72% |
| CSCO240510P00040500 | 2024-05-03 3:57PM EDT | 40.50 | 0.01 | 0.00 | 0.70 | 0.00 | - | 42 | 41 | 271.88% |
| CSCO240510P00041500 | 2024-05-06 11:56AM EDT | 41.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | - | 1 | 175.00% |
| CSCO240510P00042000 | 2024-05-06 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 515 | 816 | 167.19% |
| CSCO240510P00043000 | 2024-05-07 1:48PM EDT | 43.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 400 | 123.44% |
| CSCO240510P00043500 | 2024-05-07 3:23PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 44 | 78.13% |
| CSCO240510P00044000 | 2024-05-09 11:39AM EDT | 44.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 21 | 8,802 | 167.97% |
| CSCO240510P00044500 | 2024-05-08 1:52PM EDT | 44.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 3 | 197.85% |
| CSCO240510P00045000 | 2024-05-09 11:27AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 940 | 1,089 | 54.69% |
| CSCO240510P00045500 | 2024-05-09 12:51PM EDT | 45.50 | 0.19 | 0.00 | 0.59 | +0.18 | +1,800.00% | 20 | 360 | 117.58% |
| CSCO240510P00046000 | 2024-05-10 3:29PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,345 | 42.19% |
| CSCO240510P00046500 | 2024-05-10 3:43PM EDT | 46.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 7 | 672 | 128.13% |
| CSCO240510P00047000 | 2024-05-10 3:52PM EDT | 47.00 | 0.09 | 0.00 | 0.05 | +0.07 | +350.00% | 96 | 1,432 | 35.55% |
| CSCO240510P00047500 | 2024-05-10 3:55PM EDT | 47.50 | 0.01 | 0.00 | 0.11 | -0.04 | -80.00% | 33 | 860 | 31.45% |
| CSCO240510P00048000 | 2024-05-10 3:45PM EDT | 48.00 | 0.02 | 0.00 | 0.01 | -0.27 | -93.10% | 1,342 | 749 | 3.13% |
| CSCO240510P00048500 | 2024-05-10 1:38PM EDT | 48.50 | 0.49 | 0.00 | 2.18 | -0.27 | -35.53% | 16 | 184 | 84.57% |
| CSCO240510P00049000 | 2024-05-10 3:58PM EDT | 49.00 | 0.71 | 0.73 | 2.49 | -0.49 | -40.83% | 31 | 64 | 106.06% |
| CSCO240510P00049500 | 2024-05-08 10:38AM EDT | 49.50 | 1.79 | 0.88 | 2.78 | 0.00 | - | 7 | 7 | 92.19% |
| CSCO240510P00050000 | 2024-05-10 3:59PM EDT | 50.00 | 2.00 | 1.68 | 2.84 | -0.24 | -10.71% | 17 | 32 | 98.24% |
| CSCO240510P00051000 | 2024-05-10 9:51AM EDT | 51.00 | 3.15 | 1.70 | 3.45 | +0.15 | +5.00% | 5 | 1 | 150.78% |
| CSCO240510P00052000 | 2024-05-09 9:51AM EDT | 52.00 | 4.10 | 2.47 | 6.00 | 0.00 | - | 1 | 1 | 145.31% |
| CSCO240510P00052500 | 2024-05-02 11:36AM EDT | 52.50 | 5.90 | 2.81 | 4.70 | 0.00 | - | - | 0 | 150.39% |
| CSCO240510P00053000 | 2024-04-05 9:32AM EDT | 53.00 | 4.80 | 5.55 | 6.95 | 0.00 | - | 30 | 0 | 302.93% |
| CSCO240510P00054000 | 2024-05-03 10:03AM EDT | 54.00 | 6.82 | 5.35 | 8.00 | 0.00 | - | 18 | 0 | 257.62% |
| CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 55.00 | 6.20 | 7.90 | 9.25 | 0.00 | - | - | 0 | 394.34% |
| CSCO240510P00057000 | 2024-04-30 9:30AM EDT | 57.00 | 9.45 | 8.40 | 9.10 | 0.00 | - | - | 0 | 213.28% |
| CSCO240510P00065000 | 2024-05-08 9:48AM EDT | 65.00 | 17.50 | 15.00 | 17.25 | 0.00 | - | - | 5 | 379.69% |
© 2024 Yahoo. Todos los derechos reservados.