U.S. markets closed
F S&P 500
5,106.25 +14.75 (+0.29%) F Dow Jones
38,614.00 +232.00 (+0.60%) F Nasdaq
17,762.00 +112.25 (+0.64%) E-mini Russell 2000 Index Futur
2,023.20 -4.00 (-0.20%) Petróleo
79.15 +0.20 (+0.25%) 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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 13.45 | 11.85 | 12.15 | 0.00 | - | - | 1 | 67.38% |
| CSCO240531C00045000 | 2024-05-02 2:54PM EDT | 45.00 | 2.76 | 2.66 | 2.86 | -0.18 | -6.12% | 1 | 42 | 35.40% |
| CSCO240531C00046000 | 2024-05-01 3:05PM EDT | 46.00 | 1.96 | 2.01 | 2.20 | -0.57 | -22.53% | 3 | 9 | 34.08% |
| CSCO240531C00048000 | 2024-05-02 11:55AM EDT | 48.00 | 1.01 | 0.99 | 1.16 | -0.09 | -8.18% | 76 | 233 | 31.84% |
| CSCO240531C00049000 | 2024-05-02 3:59PM EDT | 49.00 | 0.81 | 0.66 | 0.79 | -0.13 | -13.83% | 21 | 148 | 30.96% |
| CSCO240531C00050000 | 2024-05-02 3:41PM EDT | 50.00 | 0.44 | 0.39 | 0.45 | -0.13 | -22.81% | 354 | 316 | 28.61% |
| CSCO240531C00051000 | 2024-05-02 1:51PM EDT | 51.00 | 0.26 | 0.24 | 0.45 | -0.12 | -31.58% | 3 | 3,043 | 33.45% |
| CSCO240531C00052000 | 2024-05-02 9:33AM EDT | 52.00 | 0.19 | 0.14 | 0.17 | -0.04 | -17.39% | 1 | 249 | 28.32% |
| CSCO240531C00053000 | 2024-05-02 1:39PM EDT | 53.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 3 | 338 | 28.81% |
| CSCO240531C00054000 | 2024-04-29 10:19AM EDT | 54.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 1 | 67 | 32.72% |
| CSCO240531C00055000 | 2024-04-30 2:24PM EDT | 55.00 | 0.09 | 0.02 | 0.18 | 0.00 | - | 1 | 2,696 | 39.26% |
| CSCO240531C00056000 | 2024-04-22 1:23PM EDT | 56.00 | 0.08 | 0.01 | 0.15 | 0.00 | - | 1 | 8 | 40.82% |
| CSCO240531C00057000 | 2024-04-11 12:17PM EDT | 57.00 | 0.09 | 0.01 | 0.14 | 0.00 | - | - | 1 | 43.26% |
| CSCO240531C00060000 | 2024-04-15 2:59PM EDT | 60.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 3 | 51.07% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531P00038000 | 2024-04-16 2:50PM EDT | 38.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | - | 2 | 39.84% |
| CSCO240531P00039000 | 2024-04-15 2:10PM EDT | 39.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | - | 0 | 36.72% |
| CSCO240531P00040000 | 2024-04-22 12:19PM EDT | 40.00 | 0.04 | 0.04 | 0.13 | 0.00 | - | 2 | 2 | 36.91% |
| CSCO240531P00041000 | 2024-04-30 2:28PM EDT | 41.00 | 0.12 | 0.11 | 0.14 | 0.00 | - | 7 | 11 | 32.81% |
| CSCO240531P00042000 | 2024-04-30 12:50PM EDT | 42.00 | 0.18 | 0.18 | 0.21 | 0.00 | - | 1 | 20 | 31.35% |
| CSCO240531P00043000 | 2024-05-01 10:31AM EDT | 43.00 | 0.25 | 0.29 | 0.32 | 0.00 | - | 4 | 13 | 30.13% |
| CSCO240531P00044000 | 2024-05-02 1:54PM EDT | 44.00 | 0.47 | 0.45 | 0.49 | +0.04 | +9.30% | 1 | 94 | 29.15% |
| CSCO240531P00045000 | 2024-05-02 3:19PM EDT | 45.00 | 0.71 | 0.69 | 0.73 | +0.17 | +31.48% | 3 | 232 | 28.17% |
| CSCO240531P00046000 | 2024-05-02 12:16PM EDT | 46.00 | 1.12 | 1.02 | 1.07 | +0.31 | +38.27% | 63 | 56 | 27.44% |
| CSCO240531P00047000 | 2024-05-02 1:39PM EDT | 47.00 | 1.53 | 1.47 | 1.53 | +0.18 | +13.33% | 24 | 61 | 27.00% |
| CSCO240531P00048000 | 2024-05-02 12:31PM EDT | 48.00 | 2.14 | 2.01 | 2.09 | +0.40 | +22.99% | 2 | 82 | 26.32% |
| CSCO240531P00049000 | 2024-05-02 1:54PM EDT | 49.00 | 2.69 | 2.67 | 2.95 | +0.27 | +11.16% | 5 | 53 | 29.88% |
| CSCO240531P00050000 | 2024-05-01 2:37PM EDT | 50.00 | 3.24 | 3.40 | 3.55 | 0.00 | - | 2 | 35 | 25.68% |
| CSCO240531P00051000 | 2024-04-30 1:35PM EDT | 51.00 | 4.10 | 4.25 | 4.40 | 0.00 | - | 5 | 5 | 25.20% |
© 2024 Yahoo. Todos los derechos reservados.