U.S. markets closed
F S&P 500
5,106.50 +15.00 (+0.29%) F Dow Jones
38,613.00 +231.00 (+0.60%) F Nasdaq
17,761.50 +111.75 (+0.63%) E-mini Russell 2000 Index Futur
2,022.90 -4.30 (-0.21%) Petróleo
79.07 +0.12 (+0.15%) Oro
2,310.00 +0.40 (+0.02%)
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 | 16.75 | 17.05 | 0.00 | - | - | 3 | 161.72% |
| CSCO240510C00040000 | 2024-05-02 3:27PM EDT | 40.00 | 6.85 | 6.55 | 7.15 | -0.90 | -11.61% | 1 | 3 | 60.16% |
| CSCO240510C00042000 | 2024-04-15 9:41AM EDT | 42.00 | 7.24 | 4.55 | 5.15 | 0.00 | - | 3 | 3 | 70.51% |
| CSCO240510C00043500 | 2024-04-25 9:50AM EDT | 43.50 | 5.07 | 3.30 | 5.40 | 0.00 | - | - | 2 | 88.13% |
| CSCO240510C00045000 | 2024-05-01 3:32PM EDT | 45.00 | 2.47 | 1.86 | 2.07 | 0.00 | - | 5 | 18 | 33.50% |
| CSCO240510C00046000 | 2024-05-02 3:59PM EDT | 46.00 | 1.04 | 1.02 | 1.07 | -0.28 | -21.21% | 30 | 142 | 21.68% |
| CSCO240510C00046500 | 2024-05-02 3:53PM EDT | 46.50 | 0.67 | 0.67 | 0.70 | -0.60 | -47.24% | 581 | 142 | 19.73% |
| CSCO240510C00047000 | 2024-05-02 3:43PM EDT | 47.00 | 0.40 | 0.39 | 0.42 | -0.18 | -31.03% | 152 | 226 | 18.70% |
| CSCO240510C00047500 | 2024-05-02 3:51PM EDT | 47.50 | 0.21 | 0.21 | 0.23 | -0.17 | -44.74% | 493 | 370 | 18.26% |
| CSCO240510C00048000 | 2024-05-02 3:57PM EDT | 48.00 | 0.11 | 0.10 | 0.12 | -0.16 | -59.26% | 70 | 573 | 18.36% |
| CSCO240510C00048500 | 2024-05-02 3:57PM EDT | 48.50 | 0.05 | 0.05 | 0.07 | -0.11 | -68.75% | 122 | 361 | 19.53% |
| CSCO240510C00049000 | 2024-05-02 3:46PM EDT | 49.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 32 | 616 | 20.51% |
| CSCO240510C00049500 | 2024-05-02 3:13PM EDT | 49.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 6 | 270 | 22.46% |
| CSCO240510C00050000 | 2024-05-02 3:30PM EDT | 50.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 39 | 1,298 | 25.78% |
| CSCO240510C00051000 | 2024-05-02 12:21PM EDT | 51.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 5 | 2,470 | 31.64% |
| CSCO240510C00051500 | 2024-04-26 3:59PM EDT | 51.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 8 | 34.77% |
| CSCO240510C00052000 | 2024-05-01 2:02PM EDT | 52.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 1 | 882 | 45.12% |
| CSCO240510C00052500 | 2024-04-25 9:30AM EDT | 52.50 | 0.05 | 0.01 | 0.11 | 0.00 | - | - | 4 | 51.76% |
| CSCO240510C00053000 | 2024-04-22 10:33AM EDT | 53.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 72 | 44.92% |
| CSCO240510C00054000 | 2024-05-02 3:37PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 114 | 45.31% |
| CSCO240510C00055000 | 2024-04-25 1:44PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 46.09% |
| CSCO240510C00056000 | 2024-05-01 10:52AM EDT | 56.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 3 | 11 | 65.23% |
| CSCO240510C00059000 | 2024-04-29 9:59AM EDT | 59.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 7 | 7 | 80.08% |
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 | 0.12 | 0.00 | - | 1 | 1 | 76.17% |
| CSCO240510P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 1 | 161 | 60.94% |
| CSCO240510P00042000 | 2024-04-26 3:24PM EDT | 42.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 300 | 301 | 51.56% |
| CSCO240510P00044000 | 2024-04-26 12:12PM EDT | 44.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 8,765 | 27.15% |
| CSCO240510P00045000 | 2024-05-02 2:29PM EDT | 45.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 112 | 324 | 21.68% |
| CSCO240510P00045500 | 2024-05-02 3:54PM EDT | 45.50 | 0.11 | 0.10 | 0.13 | 0.00 | - | 25 | 17 | 20.22% |
| CSCO240510P00046000 | 2024-05-02 3:58PM EDT | 46.00 | 0.20 | 0.18 | 0.21 | +0.07 | +53.85% | 78 | 1,089 | 18.65% |
| CSCO240510P00046500 | 2024-05-02 3:16PM EDT | 46.50 | 0.31 | 0.32 | 0.35 | +0.13 | +72.22% | 121 | 326 | 17.48% |
| CSCO240510P00047000 | 2024-05-02 3:54PM EDT | 47.00 | 0.57 | 0.54 | 0.56 | -0.03 | -5.00% | 88 | 647 | 16.11% |
| CSCO240510P00047500 | 2024-05-02 3:35PM EDT | 47.50 | 0.85 | 0.83 | 0.89 | +0.10 | +13.33% | 9 | 345 | 16.11% |
| CSCO240510P00048000 | 2024-05-02 3:15PM EDT | 48.00 | 1.17 | 1.17 | 1.30 | +0.29 | +32.95% | 22 | 665 | 16.60% |
| CSCO240510P00048500 | 2024-05-02 3:49PM EDT | 48.50 | 1.76 | 1.54 | 1.77 | +0.55 | +45.45% | 8 | 264 | 18.65% |
| CSCO240510P00049000 | 2024-05-02 3:21PM EDT | 49.00 | 2.13 | 2.07 | 2.24 | +0.28 | +15.14% | 15 | 103 | 19.14% |
| CSCO240510P00049500 | 2024-04-30 10:34AM EDT | 49.50 | 2.32 | 2.46 | 2.78 | 0.00 | - | 4 | 0 | 27.15% |
| CSCO240510P00050000 | 2024-05-02 10:28AM EDT | 50.00 | 3.25 | 3.10 | 3.50 | +0.55 | +20.37% | 13 | 40 | 46.09% |
| CSCO240510P00051000 | 2024-05-01 3:26PM EDT | 51.00 | 3.50 | 3.95 | 4.30 | 0.00 | - | 59 | 22 | 39.65% |
| CSCO240510P00052000 | 2024-04-23 12:14PM EDT | 52.00 | 3.70 | 5.10 | 6.25 | 0.00 | - | - | 0 | 73.05% |
| CSCO240510P00053000 | 2024-04-05 9:32AM EDT | 53.00 | 4.80 | 6.10 | 8.25 | 0.00 | - | 30 | 0 | 106.84% |
| CSCO240510P00054000 | 2024-04-24 2:21PM EDT | 54.00 | 5.80 | 6.95 | 8.25 | 0.00 | - | 49 | 18 | 84.28% |
| CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 55.00 | 6.20 | 7.90 | 9.25 | 0.00 | - | - | 0 | 89.75% |
© 2024 Yahoo. Todos los derechos reservados.