U.S. markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
52.28+0.85 (+1.64%)
Al cierre: 04:00PM EDT
52.48 +0.20 (+0.39%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor6 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CSCO230406C000300002023-03-28 3:23PM EDT30.0020.3522.0522.550.00-1414181.25%
CSCO230406C000350002023-03-24 11:45AM EDT35.0015.0016.7517.850.00-11134.38%
CSCO230406C000400002023-03-16 1:27PM EDT40.009.9611.6512.800.00-1818169.92%
CSCO230406C000420002023-03-31 10:12AM EDT42.009.6110.1510.55+0.66+7.37%181893.36%
CSCO230406C000430002023-03-15 1:48PM EDT43.005.808.809.750.00-11130.47%
CSCO230406C000445002023-03-31 10:18AM EDT44.507.117.658.00+1.46+25.84%1167.19%
CSCO230406C000450002023-03-31 2:30PM EDT45.006.816.707.95+1.46+27.29%104763.28%
CSCO230406C000460002023-03-24 11:57AM EDT46.004.155.856.700.00-1793.16%
CSCO230406C000465002023-03-30 10:48AM EDT46.505.065.506.050.00-31076.56%
CSCO230406C000470002023-03-24 3:21PM EDT47.003.605.155.650.00-1257.81%
CSCO230406C000475002023-03-31 9:58AM EDT47.504.154.705.00+0.85+25.76%102262.40%
CSCO230406C000480002023-03-31 3:40PM EDT48.004.053.954.45+1.07+35.91%109053.42%
CSCO230406C000485002023-03-31 1:41PM EDT48.503.233.654.15+0.58+21.89%196762.21%
CSCO230406C000490002023-03-31 12:29PM EDT49.002.912.883.40+0.66+29.33%2340039.65%
CSCO230406C000495002023-03-31 3:37PM EDT49.502.592.572.87+0.59+29.50%511232.52%
CSCO230406C000500002023-03-31 3:46PM EDT50.002.072.072.36+0.64+44.76%1492,01327.15%
CSCO230406C000505002023-03-31 3:35PM EDT50.501.651.691.85+0.67+68.37%42781821.88%
CSCO230406C000510002023-03-31 3:54PM EDT51.001.201.201.38+0.55+84.62%1,2171,94119.14%
CSCO230406C000515002023-03-31 3:54PM EDT51.500.720.800.91+0.35+94.59%1,18353815.53%
CSCO230406C000520002023-03-31 3:59PM EDT52.000.450.420.49+0.28+164.71%1,31073012.55%
CSCO230406C000525002023-03-31 3:59PM EDT52.500.190.180.23+0.11+137.50%64813412.31%
CSCO230406C000530002023-03-31 3:56PM EDT53.000.050.060.10+0.01+25.00%18116312.99%
CSCO230406C000535002023-03-31 3:38PM EDT53.500.020.010.050.00-1287214.45%
CSCO230406C000540002023-03-31 3:56PM EDT54.000.030.000.03+0.01+50.00%11511816.41%
CSCO230406C000545002023-03-20 10:42AM EDT54.500.050.000.010.00--1516.41%
CSCO230406C000550002023-03-31 3:46PM EDT55.000.010.000.010.00-312819.53%
CSCO230406C000580002023-03-14 10:27AM EDT58.000.040.000.030.00-101241.80%
CSCO230406C000590002023-02-23 2:21PM EDT59.000.010.000.050.00--251.95%
Ponepor6 de abril de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CSCO230406P000380002023-03-03 12:57PM EDT38.000.010.000.040.00-11106.25%
CSCO230406P000390002023-03-13 3:28PM EDT39.000.040.000.030.00-1005095.31%
CSCO230406P000400002023-03-23 3:49PM EDT40.000.020.000.040.00-32,54890.63%
CSCO230406P000410002023-03-20 1:32PM EDT41.000.010.000.030.00-24980.47%
CSCO230406P000420002023-03-17 11:19AM EDT42.000.040.000.030.00-10010473.44%
CSCO230406P000430002023-03-27 10:18AM EDT43.000.010.000.030.00-35266.41%
CSCO230406P000440002023-03-31 10:46AM EDT44.000.010.000.01-0.01-50.00%66753.13%
CSCO230406P000445002023-03-20 10:39AM EDT44.500.080.000.030.00--5856.25%
CSCO230406P000450002023-03-29 11:14AM EDT45.000.020.000.030.00-322252.34%
CSCO230406P000455002023-03-30 9:31AM EDT45.500.020.000.030.00-1154.69%
CSCO230406P000460002023-03-31 10:46AM EDT46.000.010.000.01-0.01-50.00%391,21243.75%
CSCO230406P000465002023-03-24 11:29AM EDT46.500.190.000.030.00-1347.27%
CSCO230406P000470002023-03-31 11:23AM EDT47.000.020.000.030.00-148643.36%
CSCO230406P000475002023-03-29 2:41PM EDT47.500.050.000.030.00-326239.84%
CSCO230406P000480002023-03-31 3:43PM EDT48.000.010.000.02-0.04-80.00%141433.59%
CSCO230406P000485002023-03-30 11:53AM EDT48.500.070.000.030.00-624732.42%
CSCO230406P000490002023-03-31 3:57PM EDT49.000.030.010.03-0.06-66.67%3374228.91%
CSCO230406P000495002023-03-31 12:12PM EDT49.500.070.020.04-0.10-58.82%2840926.56%
CSCO230406P000500002023-03-31 3:54PM EDT50.000.050.040.06-0.17-77.27%57669024.81%
CSCO230406P000505002023-03-31 3:41PM EDT50.500.110.070.09-0.22-66.67%15338823.05%
CSCO230406P000510002023-03-31 3:54PM EDT51.000.150.120.16-0.36-70.59%53456222.36%
CSCO230406P000515002023-03-31 3:58PM EDT51.500.250.230.29-0.51-67.11%62513422.56%
CSCO230406P000520002023-03-31 3:57PM EDT52.000.420.420.51-0.63-60.00%2561523.93%
CSCO230406P000530002023-03-31 1:32PM EDT53.001.671.101.37-0.36-17.73%5735.84%
CSCO230406P000535002023-03-31 12:43PM EDT53.502.051.551.71-0.37-15.29%2436.13%
CSCO230406P000540002023-03-30 10:59AM EDT54.002.892.022.220.00-4842.68%
CSCO230406P000545002023-03-24 10:55AM EDT54.505.052.522.910.00-9856.79%
CSCO230406P000550002023-03-31 2:18PM EDT55.003.603.003.20-1.60-30.77%11152.73%
CSCO230406P000560002023-03-24 3:22PM EDT56.005.803.904.300.00-2357.42%
CSCO230406P000580002023-03-29 3:01PM EDT58.007.206.006.300.00-3478.03%
CSCO230406P000650002023-03-20 10:00AM EDT65.0014.6512.6013.500.00--2120.70%