U.S. markets open in 8 hours 57 minutes
F S&P 500
5,063.50 -3.50 (-0.07%) F Dow Jones
38,016.00 +23.00 (+0.06%) F Nasdaq
17,521.25 -50.00 (-0.28%) E-mini Russell 2000 Index Futur
1,986.10 +0.50 (+0.03%) Petróleo
81.15 -0.78 (-0.95%) Oro
2,292.10 -10.80 (-0.47%)
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 comprapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219C00025000 | 2024-03-18 10:01AM EDT | 25.00 | 24.49 | 22.85 | 23.80 | 0.00 | - | 1 | 29 | 49.99% |
| CSCO251219C00027500 | 2023-06-21 11:46AM EDT | 27.50 | 23.96 | 25.05 | 26.55 | 0.00 | - | 17 | 17 | 78.22% |
| CSCO251219C00030000 | 2024-03-26 3:50PM EDT | 30.00 | 20.04 | 16.50 | 21.50 | 0.00 | - | 2 | 21 | 58.12% |
| CSCO251219C00032500 | 2024-01-23 2:31PM EDT | 32.50 | 20.35 | 16.70 | 17.50 | 0.00 | - | 1 | 2 | 42.02% |
| CSCO251219C00035000 | 2024-04-29 10:03AM EDT | 35.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO251219C00037500 | 2024-03-06 11:26AM EDT | 37.50 | 13.20 | 12.30 | 15.85 | 0.00 | - | 2 | 58 | 49.37% |
| CSCO251219C00040000 | 2024-04-12 11:29AM EDT | 40.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 42.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO251219C00045000 | 2024-04-29 1:59PM EDT | 45.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| CSCO251219C00047500 | 2024-04-30 11:52AM EDT | 47.50 | 6.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| CSCO251219C00050000 | 2024-04-30 1:28PM EDT | 50.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| CSCO251219C00052500 | 2024-04-26 9:30AM EDT | 52.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| CSCO251219C00055000 | 2024-04-30 11:32AM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CSCO251219C00057500 | 2024-04-22 11:12AM EDT | 57.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CSCO251219C00060000 | 2024-04-30 3:54PM EDT | 60.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CSCO251219C00062500 | 2024-04-29 9:30AM EDT | 62.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| CSCO251219C00065000 | 2024-04-30 3:05PM EDT | 65.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CSCO251219C00070000 | 2024-04-26 9:30AM EDT | 70.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CSCO251219C00075000 | 2024-04-29 12:06PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CSCO251219C00080000 | 2024-04-29 11:51AM EDT | 80.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219P00025000 | 2024-04-26 3:35PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO251219P00027500 | 2024-04-17 3:26PM EDT | 27.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO251219P00030000 | 2024-04-25 10:08AM EDT | 30.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| CSCO251219P00032500 | 2024-04-30 3:54PM EDT | 32.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CSCO251219P00035000 | 2024-04-29 12:17PM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CSCO251219P00037500 | 2024-04-25 3:50PM EDT | 37.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CSCO251219P00040000 | 2024-04-26 9:50AM EDT | 40.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CSCO251219P00042500 | 2024-04-30 9:31AM EDT | 42.50 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CSCO251219P00045000 | 2024-04-29 3:46PM EDT | 45.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CSCO251219P00047500 | 2024-04-30 9:44AM EDT | 47.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| CSCO251219P00050000 | 2024-04-09 11:02AM EDT | 50.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CSCO251219P00052500 | 2024-04-12 3:44PM EDT | 52.50 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO251219P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO251219P00057500 | 2024-02-16 11:41AM EDT | 57.50 | 10.65 | 8.90 | 10.95 | 0.00 | - | 200 | 449 | 12.75% |
| CSCO251219P00060000 | 2024-04-19 10:10AM EDT | 60.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO251219P00062500 | 2024-03-20 10:13AM EDT | 62.50 | 13.65 | 13.55 | 16.75 | 0.00 | - | 1 | 16 | 22.05% |
| CSCO251219P00065000 | 2024-02-23 10:39AM EDT | 65.00 | 16.35 | 15.40 | 15.75 | 0.00 | - | 31 | 12 | 0.00% |
| CSCO251219P00070000 | 2023-10-26 9:57AM EDT | 70.00 | 18.30 | 19.05 | 23.10 | 0.00 | - | 3 | 0 | 15.43% |
| CSCO251219P00075000 | 2023-08-30 11:52AM EDT | 75.00 | 18.45 | 20.25 | 21.75 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.