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:
Llamadaspor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230406C00030000 | 2023-03-28 3:23PM EDT | 30.00 | 20.35 | 22.05 | 22.55 | 0.00 | - | 14 | 14 | 181.25% |
| CSCO230406C00035000 | 2023-03-24 11:45AM EDT | 35.00 | 15.00 | 16.75 | 17.85 | 0.00 | - | 1 | 1 | 134.38% |
| CSCO230406C00040000 | 2023-03-16 1:27PM EDT | 40.00 | 9.96 | 11.65 | 12.80 | 0.00 | - | 18 | 18 | 169.92% |
| CSCO230406C00042000 | 2023-03-31 10:12AM EDT | 42.00 | 9.61 | 10.15 | 10.55 | +0.66 | +7.37% | 18 | 18 | 93.36% |
| CSCO230406C00043000 | 2023-03-15 1:48PM EDT | 43.00 | 5.80 | 8.80 | 9.75 | 0.00 | - | 1 | 1 | 130.47% |
| CSCO230406C00044500 | 2023-03-31 10:18AM EDT | 44.50 | 7.11 | 7.65 | 8.00 | +1.46 | +25.84% | 1 | 1 | 67.19% |
| CSCO230406C00045000 | 2023-03-31 2:30PM EDT | 45.00 | 6.81 | 6.70 | 7.95 | +1.46 | +27.29% | 10 | 47 | 63.28% |
| CSCO230406C00046000 | 2023-03-24 11:57AM EDT | 46.00 | 4.15 | 5.85 | 6.70 | 0.00 | - | 1 | 7 | 93.16% |
| CSCO230406C00046500 | 2023-03-30 10:48AM EDT | 46.50 | 5.06 | 5.50 | 6.05 | 0.00 | - | 3 | 10 | 76.56% |
| CSCO230406C00047000 | 2023-03-24 3:21PM EDT | 47.00 | 3.60 | 5.15 | 5.65 | 0.00 | - | 1 | 2 | 57.81% |
| CSCO230406C00047500 | 2023-03-31 9:58AM EDT | 47.50 | 4.15 | 4.70 | 5.00 | +0.85 | +25.76% | 10 | 22 | 62.40% |
| CSCO230406C00048000 | 2023-03-31 3:40PM EDT | 48.00 | 4.05 | 3.95 | 4.45 | +1.07 | +35.91% | 10 | 90 | 53.42% |
| CSCO230406C00048500 | 2023-03-31 1:41PM EDT | 48.50 | 3.23 | 3.65 | 4.15 | +0.58 | +21.89% | 19 | 67 | 62.21% |
| CSCO230406C00049000 | 2023-03-31 12:29PM EDT | 49.00 | 2.91 | 2.88 | 3.40 | +0.66 | +29.33% | 23 | 400 | 39.65% |
| CSCO230406C00049500 | 2023-03-31 3:37PM EDT | 49.50 | 2.59 | 2.57 | 2.87 | +0.59 | +29.50% | 5 | 112 | 32.52% |
| CSCO230406C00050000 | 2023-03-31 3:46PM EDT | 50.00 | 2.07 | 2.07 | 2.36 | +0.64 | +44.76% | 149 | 2,013 | 27.15% |
| CSCO230406C00050500 | 2023-03-31 3:35PM EDT | 50.50 | 1.65 | 1.69 | 1.85 | +0.67 | +68.37% | 427 | 818 | 21.88% |
| CSCO230406C00051000 | 2023-03-31 3:54PM EDT | 51.00 | 1.20 | 1.20 | 1.38 | +0.55 | +84.62% | 1,217 | 1,941 | 19.14% |
| CSCO230406C00051500 | 2023-03-31 3:54PM EDT | 51.50 | 0.72 | 0.80 | 0.91 | +0.35 | +94.59% | 1,183 | 538 | 15.53% |
| CSCO230406C00052000 | 2023-03-31 3:59PM EDT | 52.00 | 0.45 | 0.42 | 0.49 | +0.28 | +164.71% | 1,310 | 730 | 12.55% |
| CSCO230406C00052500 | 2023-03-31 3:59PM EDT | 52.50 | 0.19 | 0.18 | 0.23 | +0.11 | +137.50% | 648 | 134 | 12.31% |
| CSCO230406C00053000 | 2023-03-31 3:56PM EDT | 53.00 | 0.05 | 0.06 | 0.10 | +0.01 | +25.00% | 181 | 163 | 12.99% |
| CSCO230406C00053500 | 2023-03-31 3:38PM EDT | 53.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 128 | 72 | 14.45% |
| CSCO230406C00054000 | 2023-03-31 3:56PM EDT | 54.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 115 | 118 | 16.41% |
| CSCO230406C00054500 | 2023-03-20 10:42AM EDT | 54.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 15 | 16.41% |
| CSCO230406C00055000 | 2023-03-31 3:46PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 128 | 19.53% |
| CSCO230406C00058000 | 2023-03-14 10:27AM EDT | 58.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 10 | 12 | 41.80% |
| CSCO230406C00059000 | 2023-02-23 2:21PM EDT | 59.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 51.95% |
Ponepor6 de abril de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230406P00038000 | 2023-03-03 12:57PM EDT | 38.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 106.25% |
| CSCO230406P00039000 | 2023-03-13 3:28PM EDT | 39.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 50 | 95.31% |
| CSCO230406P00040000 | 2023-03-23 3:49PM EDT | 40.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 2,548 | 90.63% |
| CSCO230406P00041000 | 2023-03-20 1:32PM EDT | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 49 | 80.47% |
| CSCO230406P00042000 | 2023-03-17 11:19AM EDT | 42.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 100 | 104 | 73.44% |
| CSCO230406P00043000 | 2023-03-27 10:18AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 52 | 66.41% |
| CSCO230406P00044000 | 2023-03-31 10:46AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 67 | 53.13% |
| CSCO230406P00044500 | 2023-03-20 10:39AM EDT | 44.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 58 | 56.25% |
| CSCO230406P00045000 | 2023-03-29 11:14AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 222 | 52.34% |
| CSCO230406P00045500 | 2023-03-30 9:31AM EDT | 45.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 54.69% |
| CSCO230406P00046000 | 2023-03-31 10:46AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 1,212 | 43.75% |
| CSCO230406P00046500 | 2023-03-24 11:29AM EDT | 46.50 | 0.19 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 47.27% |
| CSCO230406P00047000 | 2023-03-31 11:23AM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 486 | 43.36% |
| CSCO230406P00047500 | 2023-03-29 2:41PM EDT | 47.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 32 | 62 | 39.84% |
| CSCO230406P00048000 | 2023-03-31 3:43PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 414 | 33.59% |
| CSCO230406P00048500 | 2023-03-30 11:53AM EDT | 48.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 6 | 247 | 32.42% |
| CSCO230406P00049000 | 2023-03-31 3:57PM EDT | 49.00 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 33 | 742 | 28.91% |
| CSCO230406P00049500 | 2023-03-31 12:12PM EDT | 49.50 | 0.07 | 0.02 | 0.04 | -0.10 | -58.82% | 28 | 409 | 26.56% |
| CSCO230406P00050000 | 2023-03-31 3:54PM EDT | 50.00 | 0.05 | 0.04 | 0.06 | -0.17 | -77.27% | 576 | 690 | 24.81% |
| CSCO230406P00050500 | 2023-03-31 3:41PM EDT | 50.50 | 0.11 | 0.07 | 0.09 | -0.22 | -66.67% | 153 | 388 | 23.05% |
| CSCO230406P00051000 | 2023-03-31 3:54PM EDT | 51.00 | 0.15 | 0.12 | 0.16 | -0.36 | -70.59% | 534 | 562 | 22.36% |
| CSCO230406P00051500 | 2023-03-31 3:58PM EDT | 51.50 | 0.25 | 0.23 | 0.29 | -0.51 | -67.11% | 625 | 134 | 22.56% |
| CSCO230406P00052000 | 2023-03-31 3:57PM EDT | 52.00 | 0.42 | 0.42 | 0.51 | -0.63 | -60.00% | 256 | 15 | 23.93% |
| CSCO230406P00053000 | 2023-03-31 1:32PM EDT | 53.00 | 1.67 | 1.10 | 1.37 | -0.36 | -17.73% | 5 | 7 | 35.84% |
| CSCO230406P00053500 | 2023-03-31 12:43PM EDT | 53.50 | 2.05 | 1.55 | 1.71 | -0.37 | -15.29% | 2 | 4 | 36.13% |
| CSCO230406P00054000 | 2023-03-30 10:59AM EDT | 54.00 | 2.89 | 2.02 | 2.22 | 0.00 | - | 4 | 8 | 42.68% |
| CSCO230406P00054500 | 2023-03-24 10:55AM EDT | 54.50 | 5.05 | 2.52 | 2.91 | 0.00 | - | 9 | 8 | 56.79% |
| CSCO230406P00055000 | 2023-03-31 2:18PM EDT | 55.00 | 3.60 | 3.00 | 3.20 | -1.60 | -30.77% | 1 | 11 | 52.73% |
| CSCO230406P00056000 | 2023-03-24 3:22PM EDT | 56.00 | 5.80 | 3.90 | 4.30 | 0.00 | - | 2 | 3 | 57.42% |
| CSCO230406P00058000 | 2023-03-29 3:01PM EDT | 58.00 | 7.20 | 6.00 | 6.30 | 0.00 | - | 3 | 4 | 78.03% |
| CSCO230406P00065000 | 2023-03-20 10:00AM EDT | 65.00 | 14.65 | 12.60 | 13.50 | 0.00 | - | - | 2 | 120.70% |
© 2023 Yahoo. Todos los derechos reservados.
