U.S. markets closed
F S&P 500
5,105.00 +13.50 (+0.27%) F Dow Jones
38,605.00 +223.00 (+0.58%) F Nasdaq
17,741.75 +92.00 (+0.52%) E-mini Russell 2000 Index Futur
2,024.00 -3.20 (-0.16%) Petróleo
79.17 +0.22 (+0.28%) Oro
2,311.70 +2.10 (+0.09%)
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 comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00025000 | 2024-04-19 3:47PM EDT | 25.00 | 23.35 | 20.00 | 22.75 | 0.00 | - | 13 | 15 | 256.15% |
| CSCO240517C00027500 | 2024-04-11 1:19PM EDT | 27.50 | 21.90 | 18.50 | 20.20 | 0.00 | - | 1 | 1 | 125.39% |
| CSCO240517C00030000 | 2024-04-22 3:41PM EDT | 30.00 | 18.40 | 16.75 | 17.75 | 0.00 | - | 4 | 5 | 158.98% |
| CSCO240517C00032500 | 2024-04-25 3:04PM EDT | 32.50 | 15.90 | 13.30 | 15.40 | 0.00 | - | 5 | 7 | 89.84% |
| CSCO240517C00035000 | 2024-04-26 10:01AM EDT | 35.00 | 13.15 | 11.80 | 12.55 | 0.00 | - | 6 | 6 | 108.40% |
| CSCO240517C00037500 | 2024-04-30 2:10PM EDT | 37.50 | 9.75 | 9.30 | 9.50 | 0.00 | - | 11 | 11 | 65.43% |
| CSCO240517C00038000 | 2024-04-24 10:35AM EDT | 38.00 | 10.30 | 8.80 | 9.75 | 0.00 | - | - | 6 | 89.94% |
| CSCO240517C00039000 | 2024-04-24 9:59AM EDT | 39.00 | 9.35 | 7.10 | 8.70 | 0.00 | - | - | 4 | 55.86% |
| CSCO240517C00040000 | 2024-04-30 10:02AM EDT | 40.00 | 6.85 | 6.85 | 7.55 | -0.49 | -6.68% | 2 | 0 | 69.63% |
| CSCO240517C00042000 | 2024-04-24 11:11AM EDT | 42.00 | 6.40 | 4.95 | 5.80 | 0.00 | - | - | 14 | 61.33% |
| CSCO240517C00042500 | 2024-04-30 12:06PM EDT | 42.50 | 4.95 | 4.50 | 5.30 | 0.00 | - | 2 | 38 | 58.01% |
| CSCO240517C00043000 | 2024-04-26 9:57AM EDT | 43.00 | 5.30 | 4.05 | 4.80 | 0.00 | - | 1 | 4 | 54.59% |
| CSCO240517C00043500 | 2024-04-26 10:28AM EDT | 43.50 | 4.75 | 3.60 | 3.75 | 0.00 | - | 2 | 24 | 43.65% |
| CSCO240517C00044000 | 2024-05-01 10:35AM EDT | 44.00 | 3.80 | 3.25 | 3.65 | 0.00 | - | 1 | 4 | 53.03% |
| CSCO240517C00045000 | 2024-05-02 2:32PM EDT | 45.00 | 2.55 | 2.49 | 2.54 | -0.75 | -22.73% | 32 | 273 | 39.75% |
| CSCO240517C00045500 | 2024-04-30 12:24PM EDT | 45.50 | 2.15 | 2.15 | 2.20 | -0.36 | -14.34% | 3 | 7 | 39.26% |
| CSCO240517C00046500 | 2024-05-02 12:35PM EDT | 46.50 | 1.51 | 1.56 | 1.58 | -0.49 | -24.50% | 117 | 217 | 37.94% |
| CSCO240517C00047000 | 2024-05-02 3:31PM EDT | 47.00 | 1.36 | 1.30 | 1.32 | -0.12 | -8.11% | 108 | 413 | 37.50% |
| CSCO240517C00047500 | 2024-05-02 3:22PM EDT | 47.50 | 1.13 | 1.06 | 1.09 | -0.19 | -14.39% | 258 | 2,524 | 37.16% |
| CSCO240517C00048000 | 2024-05-02 3:41PM EDT | 48.00 | 0.87 | 0.85 | 0.89 | -0.16 | -15.53% | 171 | 611 | 36.87% |
| CSCO240517C00048500 | 2024-05-02 3:58PM EDT | 48.50 | 0.68 | 0.67 | 0.71 | -0.21 | -23.60% | 104 | 1,923 | 36.43% |
| CSCO240517C00049000 | 2024-05-02 3:15PM EDT | 49.00 | 0.57 | 0.52 | 0.56 | -0.05 | -8.06% | 62 | 995 | 36.04% |
| CSCO240517C00049500 | 2024-05-02 2:58PM EDT | 49.50 | 0.43 | 0.40 | 0.43 | -0.11 | -20.37% | 32 | 1,504 | 35.55% |
| CSCO240517C00050000 | 2024-05-02 3:58PM EDT | 50.00 | 0.32 | 0.30 | 0.33 | -0.06 | -15.79% | 456 | 30,963 | 35.25% |
| CSCO240517C00051000 | 2024-05-02 2:32PM EDT | 51.00 | 0.17 | 0.16 | 0.20 | -0.04 | -19.05% | 35 | 4,462 | 35.55% |
| CSCO240517C00051500 | 2024-05-02 3:11PM EDT | 51.50 | 0.14 | 0.13 | 0.14 | -0.06 | -30.00% | 17 | 537 | 34.86% |
| CSCO240517C00052000 | 2024-05-02 3:32PM EDT | 52.00 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 555 | 3,993 | 35.35% |
| CSCO240517C00052500 | 2024-05-02 3:59PM EDT | 52.50 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 283 | 19,106 | 35.16% |
| CSCO240517C00053000 | 2024-05-02 9:30AM EDT | 53.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 802 | 36.52% |
| CSCO240517C00054000 | 2024-05-01 3:32PM EDT | 54.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 20 | 36.91% |
| CSCO240517C00055000 | 2024-05-02 2:28PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 17 | 10,471 | 39.06% |
| CSCO240517C00057500 | 2024-05-01 3:36PM EDT | 57.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 2 | 724 | 25.00% |
| CSCO240517C00060000 | 2024-04-29 1:49PM EDT | 60.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 263 | 54.69% |
| CSCO240517C00065000 | 2024-04-15 10:07AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 64.84% |
| CSCO240517C00070000 | 2024-03-14 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 88.67% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00037500 | 2024-05-02 12:11PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 23 | 52.34% |
| CSCO240517P00038000 | 2024-04-22 12:35PM EDT | 38.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | - | 20 | 49.61% |
| CSCO240517P00040000 | 2024-04-30 10:26AM EDT | 40.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 3 | 1,813 | 40.82% |
| CSCO240517P00041000 | 2024-05-01 1:43PM EDT | 41.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 5 | 39.26% |
| CSCO240517P00042000 | 2024-05-02 12:24PM EDT | 42.00 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 52 | 73 | 38.38% |
| CSCO240517P00042500 | 2024-05-02 12:10PM EDT | 42.50 | 0.15 | 0.15 | 0.17 | +0.01 | +7.14% | 2 | 1,222 | 37.70% |
| CSCO240517P00043000 | 2024-05-02 1:43PM EDT | 43.00 | 0.23 | 0.20 | 0.23 | +0.02 | +9.52% | 2 | 63 | 37.60% |
| CSCO240517P00043500 | 2024-05-02 10:48AM EDT | 43.50 | 0.29 | 0.27 | 0.29 | +0.04 | +16.00% | 42 | 71 | 36.72% |
| CSCO240517P00044000 | 2024-05-02 3:37PM EDT | 44.00 | 0.37 | 0.36 | 0.38 | +0.06 | +19.35% | 17 | 1,649 | 36.43% |
| CSCO240517P00044500 | 2024-05-02 3:02PM EDT | 44.50 | 0.47 | 0.47 | 0.49 | +0.14 | +42.42% | 73 | 54 | 36.13% |
| CSCO240517P00045000 | 2024-05-02 2:55PM EDT | 45.00 | 0.59 | 0.60 | 0.62 | -0.03 | -4.84% | 110 | 5,485 | 35.79% |
| CSCO240517P00045500 | 2024-05-02 3:46PM EDT | 45.50 | 0.78 | 0.76 | 0.80 | +0.08 | +11.43% | 437 | 5,237 | 36.13% |
| CSCO240517P00046000 | 2024-05-02 3:37PM EDT | 46.00 | 0.95 | 0.94 | 0.98 | -0.02 | -2.06% | 420 | 653 | 35.65% |
| CSCO240517P00046500 | 2024-05-02 3:59PM EDT | 46.50 | 1.16 | 1.15 | 1.19 | +0.27 | +30.34% | 124 | 438 | 35.25% |
| CSCO240517P00047000 | 2024-05-02 2:46PM EDT | 47.00 | 1.39 | 1.39 | 1.42 | -0.01 | -0.71% | 395 | 3,565 | 34.62% |
| CSCO240517P00047500 | 2024-05-02 3:49PM EDT | 47.50 | 1.69 | 1.65 | 1.68 | +0.14 | +9.03% | 155 | 5,142 | 33.94% |
| CSCO240517P00048000 | 2024-05-02 1:56PM EDT | 48.00 | 1.96 | 1.94 | 1.99 | +0.38 | +24.05% | 25 | 844 | 33.84% |
| CSCO240517P00048500 | 2024-05-02 1:58PM EDT | 48.50 | 2.30 | 2.26 | 2.31 | +0.47 | +25.68% | 8 | 561 | 33.15% |
| CSCO240517P00049000 | 2024-05-02 1:59PM EDT | 49.00 | 2.65 | 2.60 | 2.67 | +0.12 | +4.74% | 8 | 749 | 32.81% |
| CSCO240517P00049500 | 2024-05-02 2:00PM EDT | 49.50 | 3.03 | 2.98 | 3.05 | +0.36 | +13.48% | 3 | 246 | 32.32% |
| CSCO240517P00050000 | 2024-05-02 3:21PM EDT | 50.00 | 3.36 | 3.35 | 3.45 | +0.48 | +16.67% | 8 | 9,432 | 31.54% |
| CSCO240517P00051000 | 2024-04-30 10:57AM EDT | 51.00 | 3.79 | 4.20 | 4.35 | 0.00 | - | 2 | 211 | 32.23% |
| CSCO240517P00051500 | 2024-04-24 3:57PM EDT | 51.50 | 3.30 | 4.65 | 5.15 | 0.00 | - | - | 13 | 49.32% |
| CSCO240517P00052000 | 2024-04-26 2:09PM EDT | 52.00 | 4.05 | 4.40 | 5.30 | 0.00 | - | 24 | 26 | 33.79% |
| CSCO240517P00052500 | 2024-05-02 3:11PM EDT | 52.50 | 5.60 | 5.60 | 6.60 | -0.06 | -1.06% | 2 | 476 | 53.22% |
| CSCO240517P00053000 | 2024-04-30 12:57PM EDT | 53.00 | 6.31 | 6.05 | 7.25 | +0.41 | +6.95% | 11 | 0 | 58.30% |
| CSCO240517P00055000 | 2024-05-01 9:57AM EDT | 55.00 | 8.05 | 7.30 | 9.10 | 0.00 | - | 4 | 0 | 87.79% |
| CSCO240517P00057500 | 2024-05-02 11:08AM EDT | 57.50 | 10.60 | 9.85 | 11.55 | +1.97 | +22.83% | 23 | 10 | 99.80% |
| CSCO240517P00058000 | 2024-04-24 9:30AM EDT | 58.00 | 9.90 | 10.35 | 12.10 | 0.00 | - | - | 0 | 104.40% |
| CSCO240517P00060000 | 2024-04-11 11:02AM EDT | 60.00 | 10.95 | 12.35 | 14.10 | 0.00 | - | - | 0 | 51.56% |
| CSCO240517P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 16.75 | 17.30 | 19.25 | 0.00 | - | 3 | 0 | 78.91% |
| CSCO240517P00070000 | 2024-04-09 12:09PM EDT | 70.00 | 20.40 | 22.30 | 24.10 | 0.00 | - | - | 0 | 157.32% |
© 2024 Yahoo. Todos los derechos reservados.