U.S. markets open in 25 minutes
F S&P 500
5,053.75 -13.25 (-0.26%) F Dow Jones
37,948.00 -45.00 (-0.12%) F Nasdaq
17,499.00 -72.25 (-0.41%) E-mini Russell 2000 Index Futur
1,984.70 -0.90 (-0.05%) Petróleo
80.70 -1.23 (-1.50%) Oro
2,309.60 +6.70 (+0.29%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00020000 | 2024-03-11 3:51PM EDT | 20.00 | 30.30 | 29.25 | 29.55 | 0.00 | - | 2 | 0 | 240.04% |
| CSCO240621C00022500 | 2023-01-04 10:30AM EDT | 22.50 | 26.18 | 26.35 | 26.95 | 0.00 | - | 1 | 3 | 204.20% |
| CSCO240621C00025000 | 2024-04-03 10:09AM EDT | 25.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CSCO240621C00027500 | 2024-04-10 1:02PM EDT | 27.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CSCO240621C00030000 | 2024-03-22 11:50AM EDT | 30.00 | 19.89 | 18.55 | 18.85 | 0.00 | - | 10 | 48 | 128.61% |
| CSCO240621C00032500 | 2024-04-09 2:28PM EDT | 32.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CSCO240621C00035000 | 2024-04-02 10:12AM EDT | 35.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 7 | 54 | 0.00% |
| CSCO240621C00037500 | 2024-04-25 3:49PM EDT | 37.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 9 | 126 | 0.00% |
| CSCO240621C00040000 | 2024-04-25 9:57AM EDT | 40.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 17 | 789 | 0.00% |
| CSCO240621C00042500 | 2024-04-26 11:45AM EDT | 42.50 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 575 | 0.00% |
| CSCO240621C00045000 | 2024-04-30 3:31PM EDT | 45.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 23 | 18,218 | 0.00% |
| CSCO240621C00047500 | 2024-04-30 3:59PM EDT | 47.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 186 | 7,451 | 0.78% |
| CSCO240621C00050000 | 2024-04-30 3:53PM EDT | 50.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2,762 | 15,864 | 3.13% |
| CSCO240621C00052500 | 2024-04-30 3:53PM EDT | 52.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 117 | 40,697 | 6.25% |
| CSCO240621C00055000 | 2024-04-30 3:03PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,805 | 40,212 | 12.50% |
| CSCO240621C00057500 | 2024-04-30 10:20AM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 17,926 | 12.50% |
| CSCO240621C00060000 | 2024-04-30 3:53PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12,926 | 12.50% |
| CSCO240621C00062500 | 2024-04-24 11:24AM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 13,607 | 12.50% |
| CSCO240621C00065000 | 2024-04-24 10:21AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 5,528 | 25.00% |
| CSCO240621C00070000 | 2024-04-29 3:06PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 5,611 | 25.00% |
| CSCO240621C00075000 | 2024-04-25 2:07PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,878 | 9,007 | 25.00% |
| CSCO240621C00080000 | 2024-04-02 3:30PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 1,427 | 25.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| CSCO240621P00022500 | 2024-02-20 10:30AM EDT | 22.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 3 | 11 | 103.13% |
| CSCO240621P00025000 | 2024-04-24 3:13PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 44 | 50.00% |
| CSCO240621P00027500 | 2024-03-15 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 177 | 56.25% |
| CSCO240621P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 25.00% |
| CSCO240621P00032500 | 2024-03-01 11:57AM EDT | 32.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 72 | 10,669 | 50.98% |
| CSCO240621P00035000 | 2024-04-23 1:49PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 2,273 | 25.00% |
| CSCO240621P00037500 | 2024-04-29 3:16PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 11,212 | 12.50% |
| CSCO240621P00040000 | 2024-04-30 3:53PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 15,958 | 12.50% |
| CSCO240621P00042500 | 2024-04-30 3:53PM EDT | 42.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 48 | 15,657 | 6.25% |
| CSCO240621P00045000 | 2024-04-30 3:59PM EDT | 45.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 166 | 21,694 | 3.13% |
| CSCO240621P00047500 | 2024-04-30 3:53PM EDT | 47.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 211 | 17,748 | 0.00% |
| CSCO240621P00050000 | 2024-04-30 3:53PM EDT | 50.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 114 | 18,537 | 0.00% |
| CSCO240621P00052500 | 2024-04-30 10:12AM EDT | 52.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 3 | 11,750 | 0.00% |
| CSCO240621P00055000 | 2024-04-26 2:37PM EDT | 55.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1,860 | 2,789 | 0.00% |
| CSCO240621P00057500 | 2024-04-26 2:37PM EDT | 57.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 860 | 630 | 0.00% |
| CSCO240621P00060000 | 2024-04-04 3:33PM EDT | 60.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 620 | 0 | 0.00% |
| CSCO240621P00062500 | 2024-04-30 9:38AM EDT | 62.50 | 15.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CSCO240621P00065000 | 2024-03-15 3:50PM EDT | 65.00 | 16.05 | 16.25 | 16.95 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621P00075000 | 2023-08-17 9:50AM EDT | 75.00 | 19.45 | 19.00 | 19.40 | 0.00 | - | 2 | 1 | 0.00% |
| CSCO240621P00080000 | 2023-10-31 3:54PM EDT | 80.00 | 28.00 | 30.30 | 32.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.