Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00020000 | 2024-05-29 9:37AM EDT | 20.00 | 26.10 | 25.60 | 25.80 | 0.00 | - | 2 | 0 | 237.50% |
| CSCO240621C00022500 | 2023-01-04 10:30AM EDT | 22.50 | 26.18 | 26.35 | 26.95 | 0.00 | - | 1 | 3 | 660.35% |
| CSCO240621C00025000 | 2024-06-07 2:35PM EDT | 25.00 | 21.12 | 20.65 | 20.85 | 0.00 | - | 3 | 2 | 210.94% |
| CSCO240621C00027500 | 2024-04-10 1:02PM EDT | 27.50 | 21.80 | 18.70 | 20.85 | 0.00 | - | 1 | 5 | 377.34% |
| CSCO240621C00030000 | 2024-06-14 2:19PM EDT | 30.00 | 15.66 | 15.65 | 15.85 | -0.64 | -3.93% | 1 | 45 | 153.13% |
| CSCO240621C00032500 | 2024-06-04 12:39PM EDT | 32.50 | 14.60 | 13.15 | 13.30 | 0.00 | - | 15 | 17 | 118.75% |
| CSCO240621C00035000 | 2024-06-07 10:34AM EDT | 35.00 | 11.17 | 10.65 | 10.80 | 0.00 | - | 4 | 48 | 96.09% |
| CSCO240621C00037500 | 2024-05-30 9:32AM EDT | 37.50 | 8.80 | 8.15 | 8.35 | 0.00 | - | 15 | 126 | 80.47% |
| CSCO240621C00040000 | 2024-06-14 2:43PM EDT | 40.00 | 5.66 | 5.65 | 5.80 | -0.24 | -4.07% | 61 | 795 | 53.13% |
| CSCO240621C00042000 | 2024-06-13 3:36PM EDT | 42.00 | 3.55 | 3.65 | 3.80 | 0.00 | - | 7 | 7 | 45.70% |
| CSCO240621C00042500 | 2024-06-12 1:49PM EDT | 42.50 | 3.04 | 3.15 | 3.40 | 0.00 | - | 1 | 503 | 49.02% |
| CSCO240621C00043000 | 2024-06-13 12:59PM EDT | 43.00 | 2.47 | 2.65 | 2.89 | 0.00 | - | 75 | 54 | 42.77% |
| CSCO240621C00043500 | 2024-06-14 2:04PM EDT | 43.50 | 2.14 | 2.14 | 2.35 | -0.41 | -16.08% | 1 | 37 | 34.57% |
| CSCO240621C00044000 | 2024-06-14 11:18AM EDT | 44.00 | 1.50 | 1.69 | 1.86 | -0.04 | -2.60% | 8 | 76 | 29.59% |
| CSCO240621C00044500 | 2024-06-14 1:21PM EDT | 44.50 | 1.22 | 1.25 | 1.42 | +0.10 | +8.93% | 31 | 8 | 26.95% |
| CSCO240621C00045000 | 2024-06-14 3:59PM EDT | 45.00 | 1.02 | 0.82 | 1.01 | +0.24 | +30.77% | 1,485 | 22,443 | 24.41% |
| CSCO240621C00045500 | 2024-06-14 3:59PM EDT | 45.50 | 0.49 | 0.47 | 0.51 | +0.04 | +8.89% | 1,475 | 661 | 16.41% |
| CSCO240621C00046000 | 2024-06-14 3:56PM EDT | 46.00 | 0.24 | 0.24 | 0.25 | +0.01 | +4.35% | 1,286 | 3,449 | 15.33% |
| CSCO240621C00046500 | 2024-06-14 3:59PM EDT | 46.50 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 625 | 2,691 | 15.92% |
| CSCO240621C00047000 | 2024-06-14 3:58PM EDT | 47.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1,340 | 4,880 | 17.77% |
| CSCO240621C00047500 | 2024-06-14 3:47PM EDT | 47.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 2,792 | 25,251 | 19.34% |
| CSCO240621C00048000 | 2024-06-14 2:33PM EDT | 48.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 358 | 3,525 | 21.88% |
| CSCO240621C00048500 | 2024-06-14 3:34PM EDT | 48.50 | 0.03 | 0.01 | 0.07 | 0.00 | - | 751 | 822 | 30.47% |
| CSCO240621C00049000 | 2024-06-14 3:47PM EDT | 49.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 655 | 5,871 | 26.95% |
| CSCO240621C00049500 | 2024-06-13 3:58PM EDT | 49.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 2,862 | 30.08% |
| CSCO240621C00050000 | 2024-06-14 3:34PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,223 | 44,132 | 32.81% |
| CSCO240621C00051000 | 2024-06-14 3:04PM EDT | 51.00 | 0.01 | 0.01 | 0.05 | -0.02 | -66.67% | 3 | 2,795 | 45.70% |
| CSCO240621C00051500 | 2024-06-14 3:58PM EDT | 51.50 | 0.01 | 0.00 | 0.10 | -0.03 | -75.00% | 46 | 103 | 56.06% |
| CSCO240621C00052000 | 2024-05-23 1:40PM EDT | 52.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | - | 1,118 | 53.91% |
| CSCO240621C00052500 | 2024-06-14 2:35PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 42,370 | 43.75% |
| CSCO240621C00053000 | 2024-06-07 3:42PM EDT | 53.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 117 | 57.03% |
| CSCO240621C00053500 | 2024-05-29 10:21AM EDT | 53.50 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 60.16% |
| CSCO240621C00055000 | 2024-06-14 1:08PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 24 | 37,596 | 55.47% |
| CSCO240621C00057500 | 2024-06-13 1:47PM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 17,099 | 62.50% |
| CSCO240621C00058000 | 2024-06-04 11:20AM EDT | 58.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 84.38% |
| CSCO240621C00060000 | 2024-06-14 10:01AM EDT | 60.00 | 0.02 | 0.00 | 0.09 | +0.01 | +100.00% | 318 | 12,832 | 94.14% |
| CSCO240621C00062500 | 2024-06-06 1:31PM EDT | 62.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 13,459 | 81.25% |
| CSCO240621C00065000 | 2024-06-06 1:36PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 5,511 | 107.81% |
| CSCO240621C00070000 | 2024-05-09 10:34AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5,609 | 120.31% |
| CSCO240621C00075000 | 2024-05-01 3:43PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2,500 | 11,260 | 157.03% |
| CSCO240621C00080000 | 2024-05-15 3:55PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 1,428 | 137.50% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | 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 | - | 3 | 22 | 50.00% |
| CSCO240621P00022500 | 2024-02-20 10:30AM EDT | 22.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 3 | 11 | 272.66% |
| CSCO240621P00025000 | 2024-04-24 3:13PM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 44 | 182.81% |
| CSCO240621P00027500 | 2024-03-15 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 177 | 146.88% |
| CSCO240621P00030000 | 2024-06-06 11:59AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 154 | 132.81% |
| CSCO240621P00032500 | 2024-05-16 9:32AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 10,668 | 103.13% |
| CSCO240621P00035000 | 2024-06-05 9:49AM EDT | 35.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 10 | 2,258 | 96.09% |
| CSCO240621P00037500 | 2024-06-05 10:44AM EDT | 37.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 3 | 11,809 | 74.22% |
| CSCO240621P00040000 | 2024-06-11 11:33AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 15,940 | 42.19% |
| CSCO240621P00041000 | 2024-06-11 1:45PM EDT | 41.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 20 | 117 | 51.95% |
| CSCO240621P00041500 | 2024-06-12 12:31PM EDT | 41.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 822 | 48.44% |
| CSCO240621P00042000 | 2024-06-12 3:04PM EDT | 42.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 350 | 1,923 | 35.74% |
| CSCO240621P00042500 | 2024-06-14 11:26AM EDT | 42.50 | 0.04 | 0.00 | 0.07 | +0.02 | +100.00% | 2 | 15,572 | 35.74% |
| CSCO240621P00043000 | 2024-06-14 9:30AM EDT | 43.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 15 | 303 | 34.18% |
| CSCO240621P00043500 | 2024-06-14 12:08PM EDT | 43.50 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 3 | 150 | 23.24% |
| CSCO240621P00044000 | 2024-06-14 12:46PM EDT | 44.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 280 | 2,387 | 18.95% |
| CSCO240621P00044500 | 2024-06-14 3:59PM EDT | 44.50 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 221 | 423 | 16.21% |
| CSCO240621P00045000 | 2024-06-14 3:42PM EDT | 45.00 | 0.15 | 0.11 | 0.13 | -0.04 | -21.05% | 630 | 26,512 | 15.04% |
| CSCO240621P00045500 | 2024-06-14 3:59PM EDT | 45.50 | 0.26 | 0.25 | 0.27 | -0.09 | -25.71% | 557 | 3,835 | 13.97% |
| CSCO240621P00046000 | 2024-06-14 3:57PM EDT | 46.00 | 0.53 | 0.51 | 0.53 | -0.09 | -14.52% | 217 | 5,052 | 13.67% |
| CSCO240621P00046500 | 2024-06-14 3:03PM EDT | 46.50 | 0.90 | 0.85 | 0.92 | -0.28 | -23.73% | 118 | 1,578 | 14.75% |
| CSCO240621P00047000 | 2024-06-14 3:32PM EDT | 47.00 | 1.41 | 1.25 | 1.38 | -0.13 | -8.44% | 35 | 735 | 16.99% |
| CSCO240621P00047500 | 2024-06-14 3:33PM EDT | 47.50 | 1.89 | 1.78 | 1.88 | -0.13 | -6.44% | 57 | 18,638 | 21.29% |
| CSCO240621P00048000 | 2024-06-14 2:48PM EDT | 48.00 | 2.38 | 2.17 | 2.36 | -0.17 | -6.67% | 7 | 219 | 23.24% |
| CSCO240621P00048500 | 2024-06-14 2:37PM EDT | 48.50 | 2.84 | 2.70 | 2.88 | -0.21 | -6.89% | 430 | 435 | 29.49% |
| CSCO240621P00049000 | 2024-06-14 2:38PM EDT | 49.00 | 3.35 | 3.25 | 3.40 | -0.20 | -5.63% | 53 | 55 | 35.55% |
| CSCO240621P00049500 | 2024-06-14 2:38PM EDT | 49.50 | 3.85 | 3.65 | 3.90 | -0.20 | -4.94% | 42 | 43 | 39.26% |
| CSCO240621P00050000 | 2024-06-14 3:58PM EDT | 50.00 | 4.35 | 4.25 | 4.35 | -0.20 | -4.40% | 6,990 | 3,559 | 35.55% |
| CSCO240621P00051000 | 2024-05-24 11:41AM EDT | 51.00 | 4.35 | 5.20 | 5.40 | 0.00 | - | 3 | 0 | 50.00% |
| CSCO240621P00052500 | 2024-06-14 3:58PM EDT | 52.50 | 6.85 | 6.75 | 6.85 | -0.20 | -2.84% | 8,790 | 4,002 | 50.78% |
| CSCO240621P00053500 | 2024-06-14 9:37AM EDT | 53.50 | 8.10 | 7.65 | 7.85 | +0.75 | +10.20% | 5 | 0 | 56.25% |
| CSCO240621P00055000 | 2024-06-14 3:58PM EDT | 55.00 | 9.35 | 9.25 | 9.35 | -0.20 | -2.09% | 2,285 | 1,379 | 64.06% |
| CSCO240621P00057500 | 2024-06-14 3:58PM EDT | 57.50 | 11.85 | 11.70 | 11.95 | -0.20 | -1.66% | 1,040 | 630 | 62.50% |
| CSCO240621P00060000 | 2024-04-04 3:33PM EDT | 60.00 | 11.80 | 12.65 | 12.95 | 0.00 | - | 620 | 0 | 0.00% |
| CSCO240621P00062500 | 2024-05-28 10:21AM EDT | 62.50 | 15.69 | 16.70 | 16.85 | 0.00 | - | 2 | 0 | 100.00% |
| CSCO240621P00065000 | 2024-05-16 10:26AM EDT | 65.00 | 15.80 | 19.15 | 19.40 | 0.00 | - | 19 | 4 | 126.95% |
| CSCO240621P00070000 | 2024-05-16 10:39AM EDT | 70.00 | 21.05 | 24.15 | 24.40 | 0.00 | - | - | 0 | 148.44% |
| 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.