U.S. markets closed
F S&P 500
5,062.00 -5.00 (-0.10%) F Dow Jones
38,006.00 +13.00 (+0.03%) F Nasdaq
17,517.00 -54.25 (-0.31%) E-mini Russell 2000 Index Futur
1,985.60 0.00 (0.00%) Petróleo
81.14 -0.79 (-0.96%) Oro
2,298.20 -4.70 (-0.20%)
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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250620C00025000 | 2024-03-11 9:30AM EDT | 25.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO250620C00027500 | 2024-03-22 10:02AM EDT | 27.50 | 22.57 | 19.00 | 24.00 | 0.00 | - | 1 | 1 | 54.98% |
| CSCO250620C00030000 | 2024-02-22 3:46PM EDT | 30.00 | 19.20 | 19.25 | 21.30 | 0.00 | - | 1 | 3 | 59.63% |
| CSCO250620C00032500 | 2024-04-30 9:32AM EDT | 32.50 | 15.95 | 15.70 | 15.90 | -1.45 | -8.33% | 1 | 1 | 36.77% |
| CSCO250620C00035000 | 2024-01-31 10:56AM EDT | 35.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| CSCO250620C00037500 | 2024-04-02 1:36PM EDT | 37.50 | 13.08 | 11.15 | 11.60 | 0.00 | - | 8 | 11 | 31.59% |
| CSCO250620C00040000 | 2024-04-19 1:55PM EDT | 40.00 | 10.95 | 9.55 | 11.65 | 0.00 | - | 13 | 31 | 41.77% |
| CSCO250620C00042500 | 2024-04-22 2:13PM EDT | 42.50 | 9.15 | 7.10 | 8.25 | 0.00 | - | 7 | 25 | 30.23% |
| CSCO250620C00045000 | 2024-04-30 3:54PM EDT | 45.00 | 6.35 | 6.25 | 6.40 | -1.00 | -13.61% | 2 | 246 | 27.41% |
| CSCO250620C00047500 | 2024-04-30 9:43AM EDT | 47.50 | 5.15 | 4.95 | 5.05 | -0.85 | -14.17% | 1 | 345 | 26.45% |
| CSCO250620C00050000 | 2024-04-30 11:39AM EDT | 50.00 | 3.85 | 3.75 | 3.90 | -0.30 | -7.23% | 5 | 1,595 | 25.61% |
| CSCO250620C00052500 | 2024-04-30 10:39AM EDT | 52.50 | 2.92 | 2.82 | 2.92 | -0.28 | -8.75% | 2 | 751 | 24.74% |
| CSCO250620C00055000 | 2024-04-29 12:01PM EDT | 55.00 | 2.37 | 2.07 | 2.16 | 0.00 | - | 6 | 2,276 | 24.13% |
| CSCO250620C00057500 | 2024-04-30 2:49PM EDT | 57.50 | 1.56 | 1.11 | 1.66 | -0.13 | -7.69% | 11 | 1,093 | 24.21% |
| CSCO250620C00060000 | 2024-04-30 12:50PM EDT | 60.00 | 1.08 | 1.03 | 1.10 | -0.15 | -12.20% | 2 | 2,651 | 23.07% |
| CSCO250620C00065000 | 2024-04-30 9:40AM EDT | 65.00 | 0.57 | 0.49 | 0.54 | -0.07 | -10.94% | 5 | 4,470 | 22.51% |
| CSCO250620C00070000 | 2024-04-23 11:18AM EDT | 70.00 | 0.35 | 0.23 | 0.29 | 0.00 | - | 1 | 41 | 22.71% |
| CSCO250620C00075000 | 2024-04-19 9:30AM EDT | 75.00 | 0.24 | 0.01 | 0.37 | 0.00 | - | 200 | 564 | 26.93% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250620P00025000 | 2024-04-23 12:46PM EDT | 25.00 | 0.14 | 0.01 | 0.48 | 0.00 | - | 2 | 10 | 40.72% |
| CSCO250620P00027500 | 2024-04-23 12:48PM EDT | 27.50 | 0.23 | 0.06 | 0.50 | 0.00 | - | 2 | 4 | 35.89% |
| CSCO250620P00030000 | 2024-04-29 3:36PM EDT | 30.00 | 0.40 | 0.43 | 0.47 | 0.00 | - | 2 | 444 | 30.57% |
| CSCO250620P00032500 | 2024-04-03 11:45AM EDT | 32.50 | 0.50 | 0.62 | 0.89 | 0.00 | - | 800 | 1,293 | 31.38% |
| CSCO250620P00035000 | 2024-04-30 9:33AM EDT | 35.00 | 0.90 | 0.90 | 0.95 | +0.07 | +8.43% | 2 | 655 | 27.22% |
| CSCO250620P00037500 | 2024-04-25 10:53AM EDT | 37.50 | 1.20 | 1.28 | 1.56 | 0.00 | - | 41 | 155 | 27.53% |
| CSCO250620P00040000 | 2024-04-26 12:25PM EDT | 40.00 | 1.63 | 1.75 | 1.85 | 0.00 | - | 1 | 951 | 24.46% |
| CSCO250620P00042500 | 2024-04-29 11:56AM EDT | 42.50 | 2.22 | 2.39 | 2.50 | 0.00 | - | 2 | 2,916 | 23.07% |
| CSCO250620P00045000 | 2024-04-17 10:47AM EDT | 45.00 | 3.08 | 3.25 | 3.35 | 0.00 | - | 4 | 936 | 21.85% |
| CSCO250620P00047500 | 2024-04-29 12:44PM EDT | 47.50 | 3.90 | 4.25 | 4.40 | 0.00 | - | 1 | 753 | 20.61% |
| CSCO250620P00050000 | 2024-04-30 9:46AM EDT | 50.00 | 5.40 | 5.55 | 5.70 | +0.07 | +1.31% | 36 | 3,726 | 19.48% |
| CSCO250620P00052500 | 2024-04-24 9:47AM EDT | 52.50 | 6.45 | 7.05 | 7.25 | 0.00 | - | 456 | 611 | 18.40% |
| CSCO250620P00055000 | 2024-04-30 9:46AM EDT | 55.00 | 8.60 | 7.05 | 9.25 | +0.30 | +3.61% | 2 | 2,518 | 18.68% |
| CSCO250620P00057500 | 2024-01-22 1:36PM EDT | 57.50 | 7.85 | 9.85 | 10.10 | 0.00 | - | - | 3 | 0.00% |
| CSCO250620P00065000 | 2024-01-29 2:21PM EDT | 65.00 | 13.15 | 15.35 | 18.15 | 0.00 | - | 38 | 39 | 16.80% |
| CSCO250620P00070000 | 2024-01-29 2:10PM EDT | 70.00 | 17.95 | 21.65 | 23.05 | 0.00 | - | - | 2 | 16.31% |
© 2024 Yahoo. Todos los derechos reservados.