U.S. markets closed
F S&P 500
5,059.75 -7.25 (-0.14%) F Dow Jones
38,003.00 +10.00 (+0.03%) F Nasdaq
17,508.25 -63.00 (-0.36%) E-mini Russell 2000 Index Futur
1,983.90 -1.70 (-0.09%) Petróleo
81.20 -0.73 (-0.89%) Oro
2,297.20 -5.70 (-0.25%)
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 enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250117C00020000 | 2024-02-21 12:36PM EDT | 20.00 | 27.87 | 28.05 | 31.15 | 0.00 | - | 3 | 3 | 110.23% |
| CSCO250117C00022500 | 2024-02-06 10:31AM EDT | 22.50 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO250117C00025000 | 2024-03-28 11:27AM EDT | 25.00 | 25.10 | 22.55 | 23.45 | 0.00 | - | 1 | 9 | 62.60% |
| CSCO250117C00027500 | 2024-02-28 3:57PM EDT | 27.50 | 20.88 | 20.70 | 23.80 | 0.00 | - | 10 | 15 | 78.66% |
| CSCO250117C00030000 | 2024-04-19 3:59PM EDT | 30.00 | 18.85 | 16.40 | 17.65 | 0.00 | - | 10 | 195 | 42.24% |
| CSCO250117C00032500 | 2024-02-07 11:24AM EDT | 32.50 | 17.86 | 16.95 | 17.70 | 0.00 | - | 3 | 25 | 61.74% |
| CSCO250117C00035000 | 2024-04-30 9:51AM EDT | 35.00 | 13.35 | 12.35 | 13.65 | -1.95 | -12.75% | 1 | 280 | 42.32% |
| CSCO250117C00037500 | 2024-04-22 9:47AM EDT | 37.50 | 11.85 | 9.70 | 10.85 | 0.00 | - | 2 | 161 | 32.81% |
| CSCO250117C00040000 | 2024-04-30 1:23PM EDT | 40.00 | 8.80 | 7.70 | 8.80 | -0.96 | -9.84% | 3 | 857 | 30.54% |
| CSCO250117C00042500 | 2024-04-30 11:36AM EDT | 42.50 | 6.95 | 6.80 | 6.90 | -0.90 | -11.46% | 1 | 440 | 28.47% |
| CSCO250117C00045000 | 2024-04-30 12:24PM EDT | 45.00 | 5.33 | 5.15 | 5.25 | -0.32 | -5.66% | 1 | 4,952 | 26.98% |
| CSCO250117C00047500 | 2024-04-30 3:40PM EDT | 47.50 | 3.83 | 2.94 | 3.80 | -0.27 | -6.59% | 79 | 5,659 | 25.44% |
| CSCO250117C00050000 | 2024-04-30 3:35PM EDT | 50.00 | 2.70 | 2.56 | 2.79 | -0.30 | -10.00% | 602 | 7,922 | 25.22% |
| CSCO250117C00052500 | 2024-04-30 2:23PM EDT | 52.50 | 1.79 | 1.72 | 1.77 | -0.23 | -11.39% | 44 | 9,254 | 23.43% |
| CSCO250117C00055000 | 2024-04-30 1:27PM EDT | 55.00 | 1.12 | 1.08 | 1.13 | -0.19 | -14.50% | 137 | 18,994 | 22.68% |
| CSCO250117C00057500 | 2024-04-30 3:35PM EDT | 57.50 | 0.70 | 0.66 | 0.69 | -0.09 | -11.39% | 14 | 11,007 | 22.05% |
| CSCO250117C00060000 | 2024-04-30 1:06PM EDT | 60.00 | 0.40 | 0.38 | 0.42 | -0.08 | -16.67% | 41 | 14,917 | 21.75% |
| CSCO250117C00062500 | 2024-04-29 1:00PM EDT | 62.50 | 0.28 | 0.21 | 0.25 | 0.00 | - | 10 | 7,706 | 21.53% |
| CSCO250117C00065000 | 2024-04-30 11:24AM EDT | 65.00 | 0.13 | 0.13 | 0.22 | -0.04 | -23.53% | 13 | 4,283 | 23.15% |
| CSCO250117C00070000 | 2024-04-29 10:32AM EDT | 70.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 2 | 6,081 | 23.24% |
| CSCO250117C00075000 | 2024-04-29 12:53PM EDT | 75.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 2 | 1,475 | 26.07% |
| CSCO250117C00080000 | 2024-04-15 1:07PM EDT | 80.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 65 | 1,493 | 29.88% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250117P00020000 | 2024-04-05 12:23PM EDT | 20.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 435 | 44.92% |
| CSCO250117P00022500 | 2024-04-24 3:09PM EDT | 22.50 | 0.07 | 0.03 | 0.30 | 0.00 | - | 5 | 102 | 52.88% |
| CSCO250117P00025000 | 2024-04-10 1:08PM EDT | 25.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 10 | 279 | 37.79% |
| CSCO250117P00027500 | 2024-04-29 11:59AM EDT | 27.50 | 0.09 | 0.08 | 0.15 | 0.00 | - | 2 | 113 | 35.06% |
| CSCO250117P00030000 | 2024-04-29 11:58AM EDT | 30.00 | 0.15 | 0.18 | 0.23 | 0.00 | - | 2 | 1,948 | 32.72% |
| CSCO250117P00032500 | 2024-04-30 1:14PM EDT | 32.50 | 0.32 | 0.30 | 0.34 | +0.03 | +10.34% | 1 | 3,271 | 30.35% |
| CSCO250117P00035000 | 2024-04-30 3:54PM EDT | 35.00 | 0.50 | 0.50 | 0.53 | +0.07 | +16.28% | 2 | 6,095 | 28.57% |
| CSCO250117P00037500 | 2024-04-30 1:07PM EDT | 37.50 | 0.75 | 0.76 | 0.79 | +0.07 | +10.29% | 5 | 7,831 | 26.66% |
| CSCO250117P00040000 | 2024-04-30 2:20PM EDT | 40.00 | 1.14 | 1.15 | 1.19 | +0.11 | +10.68% | 21 | 10,518 | 25.09% |
| CSCO250117P00042500 | 2024-04-30 2:26PM EDT | 42.50 | 1.69 | 1.71 | 1.75 | +0.16 | +10.46% | 26 | 5,788 | 23.54% |
| CSCO250117P00045000 | 2024-04-30 3:41PM EDT | 45.00 | 2.49 | 2.48 | 2.61 | +0.23 | +10.18% | 15 | 11,622 | 22.63% |
| CSCO250117P00047500 | 2024-04-29 2:32PM EDT | 47.50 | 3.45 | 3.50 | 3.60 | +0.25 | +7.81% | 5 | 8,453 | 20.91% |
| CSCO250117P00050000 | 2024-04-30 11:21AM EDT | 50.00 | 4.76 | 4.85 | 4.95 | +0.36 | +8.18% | 7 | 21,639 | 19.68% |
| CSCO250117P00052500 | 2024-04-30 11:21AM EDT | 52.50 | 6.36 | 6.45 | 7.25 | +0.46 | +7.80% | 5 | 6,701 | 23.17% |
| CSCO250117P00055000 | 2024-04-30 9:47AM EDT | 55.00 | 8.15 | 8.35 | 8.50 | +0.40 | +5.16% | 15 | 5,240 | 16.75% |
| CSCO250117P00057500 | 2024-04-26 10:10AM EDT | 57.50 | 9.75 | 9.60 | 11.05 | 0.00 | - | 4 | 2,256 | 20.39% |
| CSCO250117P00060000 | 2024-04-19 11:23AM EDT | 60.00 | 11.80 | 12.65 | 14.10 | 0.00 | - | 26 | 2,267 | 28.93% |
| CSCO250117P00062500 | 2024-04-26 2:37PM EDT | 62.50 | 14.65 | 15.40 | 16.55 | 0.00 | - | 860 | 614 | 31.37% |
| CSCO250117P00065000 | 2024-04-24 2:39PM EDT | 65.00 | 16.70 | 17.90 | 18.80 | 0.00 | - | 14 | 5 | 31.37% |
| CSCO250117P00070000 | 2024-04-26 3:39PM EDT | 70.00 | 22.25 | 22.05 | 23.20 | 0.00 | - | 1 | 3 | 26.27% |
| CSCO250117P00080000 | 2023-10-12 12:27PM EDT | 80.00 | 25.81 | 27.20 | 27.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.