Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:12PM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419C00027500 | 2024-02-22 11:42AM EDT | 27.50 | 21.15 | 22.10 | 22.40 | 0.00 | - | 4 | 7 | 533.20% |
| CSCO240419C00030000 | 2024-04-02 2:53PM EDT | 30.00 | 19.40 | 17.90 | 18.05 | 0.00 | - | 340 | 0 | 0.00% |
| CSCO240419C00032500 | 2024-04-02 2:53PM EDT | 32.50 | 17.00 | 15.40 | 15.45 | 0.00 | - | 276 | 0 | 0.00% |
| CSCO240419C00035000 | 2024-04-02 2:53PM EDT | 35.00 | 14.40 | 12.70 | 13.10 | 0.00 | - | 137 | 0 | 0.00% |
| CSCO240419C00037500 | 2024-04-02 2:53PM EDT | 37.50 | 11.90 | 10.45 | 10.55 | 0.00 | - | 147 | 0 | 0.00% |
| CSCO240419C00040000 | 2024-04-12 3:28PM EDT | 40.00 | 8.70 | 7.90 | 8.00 | 0.00 | - | 20 | 48 | 0.00% |
| CSCO240419C00041000 | 2024-04-11 1:53PM EDT | 41.00 | 8.35 | 6.90 | 7.05 | 0.00 | - | 3 | 19 | 0.00% |
| CSCO240419C00042000 | 2024-04-09 9:40AM EDT | 42.00 | 7.00 | 5.90 | 6.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO240419C00042500 | 2024-04-09 10:09AM EDT | 42.50 | 6.55 | 5.35 | 5.55 | 0.00 | - | 4 | 4 | 0.00% |
| CSCO240419C00043000 | 2024-04-12 9:35AM EDT | 43.00 | 5.00 | 4.90 | 5.00 | -1.05 | -17.36% | 1 | 24 | 0.00% |
| CSCO240419C00043500 | 2024-04-10 1:01PM EDT | 43.50 | 4.50 | 4.40 | 4.50 | -1.10 | -19.64% | 19 | 13 | 0.00% |
| CSCO240419C00044000 | 2024-04-11 11:02AM EDT | 44.00 | 5.10 | 3.95 | 4.05 | 0.00 | - | - | 2 | 0.00% |
| CSCO240419C00044500 | 2024-04-12 9:33AM EDT | 44.50 | 4.60 | 3.40 | 3.55 | 0.00 | - | 10 | 5 | 0.00% |
| CSCO240419C00045000 | 2024-04-16 12:57PM EDT | 45.00 | 3.05 | 2.89 | 3.05 | -1.75 | -36.46% | 3 | 73 | 0.00% |
| CSCO240419C00045500 | 2024-04-16 12:56PM EDT | 45.50 | 2.57 | 2.43 | 2.58 | -2.18 | -45.89% | 1 | 1 | 0.00% |
| CSCO240419C00046000 | 2024-04-11 2:30PM EDT | 46.00 | 3.50 | 1.96 | 2.07 | 0.00 | - | 1 | 26 | 0.00% |
| CSCO240419C00046500 | 2024-04-16 12:00PM EDT | 46.50 | 1.71 | 1.50 | 1.56 | -0.51 | -22.97% | 2 | 30 | 0.00% |
| CSCO240419C00047000 | 2024-04-16 9:33AM EDT | 47.00 | 1.61 | 1.05 | 1.12 | +0.23 | +16.67% | 2 | 44 | 13.67% |
| CSCO240419C00047500 | 2024-04-16 1:40PM EDT | 47.50 | 0.74 | 0.67 | 0.72 | -0.23 | -23.71% | 106 | 299 | 16.70% |
| CSCO240419C00048000 | 2024-04-16 1:44PM EDT | 48.00 | 0.42 | 0.37 | 0.39 | -0.22 | -34.38% | 80 | 376 | 16.70% |
| CSCO240419C00048500 | 2024-04-16 1:37PM EDT | 48.50 | 0.19 | 0.18 | 0.20 | -0.21 | -52.50% | 350 | 1,493 | 18.07% |
| CSCO240419C00049000 | 2024-04-16 1:06PM EDT | 49.00 | 0.08 | 0.07 | 0.10 | -0.13 | -61.90% | 247 | 2,231 | 19.53% |
| CSCO240419C00049500 | 2024-04-16 1:44PM EDT | 49.50 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 208 | 3,414 | 21.09% |
| CSCO240419C00050000 | 2024-04-16 1:42PM EDT | 50.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,544 | 27,064 | 23.44% |
| CSCO240419C00051000 | 2024-04-16 1:49PM EDT | 51.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 159 | 5,523 | 30.47% |
| CSCO240419C00051500 | 2024-04-15 3:33PM EDT | 51.50 | 0.06 | 0.00 | 0.04 | +0.05 | +500.00% | 1 | 2,381 | 39.06% |
| CSCO240419C00052000 | 2024-04-15 10:40AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,908 | 34.38% |
| CSCO240419C00052500 | 2024-04-16 1:23PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 27,660 | 38.28% |
| CSCO240419C00053000 | 2024-04-09 2:50PM EDT | 53.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 7 | 66 | 56.64% |
| CSCO240419C00054000 | 2024-03-20 2:10PM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 180 | 105 | 55.47% |
| CSCO240419C00055000 | 2024-04-15 1:21PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 16,701 | 50.00% |
| CSCO240419C00056000 | 2024-03-20 9:44AM EDT | 56.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 21 | 81.25% |
| CSCO240419C00057500 | 2024-04-15 11:22AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 3,644 | 65.63% |
| CSCO240419C00059000 | 2024-03-25 10:42AM EDT | 59.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 4 | 4 | 103.13% |
| CSCO240419C00060000 | 2024-04-15 11:03AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,236 | 78.13% |
| CSCO240419C00062500 | 2024-04-09 3:54PM EDT | 62.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 19 | 1,151 | 90.63% |
| CSCO240419C00065000 | 2024-04-12 1:22PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,308 | 103.13% |
| CSCO240419C00070000 | 2024-04-12 1:23PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,748 | 125.00% |
| CSCO240419C00075000 | 2024-03-18 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 733 | 162.50% |
| CSCO240419C00080000 | 2023-11-07 11:27AM EDT | 80.00 | 0.15 | 0.01 | 0.13 | 0.00 | - | 1 | 65 | 221.09% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419P00027500 | 2024-01-05 4:54PM EDT | 27.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 9 | 234.38% |
| CSCO240419P00030000 | 2024-02-02 12:53PM EDT | 30.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 47 | 181.25% |
| CSCO240419P00032500 | 2024-02-14 12:21PM EDT | 32.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 136 | 176.56% |
| CSCO240419P00035000 | 2024-03-13 11:01AM EDT | 35.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 10,858 | 142.19% |
| CSCO240419P00037500 | 2024-03-28 9:30AM EDT | 37.50 | 0.03 | 0.00 | 0.13 | 0.00 | - | 20 | 2,214 | 126.56% |
| CSCO240419P00040000 | 2024-04-12 1:56PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 11,462 | 75.00% |
| CSCO240419P00041000 | 2024-03-25 10:42AM EDT | 41.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 4 | 4 | 87.11% |
| CSCO240419P00042000 | 2024-03-19 10:39AM EDT | 42.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 100 | 100 | 64.06% |
| CSCO240419P00042500 | 2024-04-11 1:59PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 11,900 | 51.56% |
| CSCO240419P00043000 | 2024-03-22 9:49AM EDT | 43.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 4 | 108 | 65.23% |
| CSCO240419P00043500 | 2024-03-21 11:23AM EDT | 43.50 | 0.03 | 0.00 | 0.14 | 0.00 | - | 220 | 30 | 60.55% |
| CSCO240419P00044000 | 2024-03-25 9:46AM EDT | 44.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 230 | 521 | 39.06% |
| CSCO240419P00044500 | 2024-04-12 3:52PM EDT | 44.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 71 | 35.16% |
| CSCO240419P00045000 | 2024-04-16 1:04PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 318 | 9,217 | 30.47% |
| CSCO240419P00045500 | 2024-03-26 3:43PM EDT | 45.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 47 | 48.05% |
| CSCO240419P00046000 | 2024-04-16 12:52PM EDT | 46.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 10 | 89 | 28.32% |
| CSCO240419P00046500 | 2024-04-15 3:04PM EDT | 46.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 142 | 26.56% |
| CSCO240419P00047000 | 2024-04-16 1:30PM EDT | 47.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 42 | 657 | 24.41% |
| CSCO240419P00047500 | 2024-04-16 1:45PM EDT | 47.50 | 0.20 | 0.21 | 0.23 | +0.03 | +17.65% | 307 | 13,021 | 23.63% |
| CSCO240419P00048000 | 2024-04-16 1:53PM EDT | 48.00 | 0.44 | 0.40 | 0.42 | +0.10 | +29.41% | 201 | 1,804 | 23.44% |
| CSCO240419P00048500 | 2024-04-16 1:08PM EDT | 48.50 | 0.74 | 0.70 | 0.73 | +0.18 | +32.14% | 480 | 3,174 | 25.20% |
| CSCO240419P00049000 | 2024-04-16 1:52PM EDT | 49.00 | 1.17 | 1.08 | 1.16 | +0.32 | +37.65% | 29 | 2,946 | 30.18% |
| CSCO240419P00049500 | 2024-04-16 1:27PM EDT | 49.50 | 1.48 | 1.52 | 1.62 | +0.18 | +13.85% | 150 | 1,898 | 35.16% |
| CSCO240419P00050000 | 2024-04-16 12:57PM EDT | 50.00 | 2.00 | 1.99 | 2.10 | +0.22 | +12.36% | 27 | 8,599 | 40.53% |
| CSCO240419P00051000 | 2024-04-16 10:43AM EDT | 51.00 | 2.75 | 3.00 | 3.15 | 0.00 | - | 6 | 179 | 50.78% |
| CSCO240419P00051500 | 2024-04-12 3:46PM EDT | 51.50 | 2.86 | 3.50 | 3.60 | 0.00 | - | 10 | 12 | 53.91% |
| CSCO240419P00052000 | 2024-04-10 3:12PM EDT | 52.00 | 2.77 | 4.00 | 4.10 | 0.00 | - | 107 | 31 | 59.18% |
| CSCO240419P00052500 | 2024-04-15 2:49PM EDT | 52.50 | 4.30 | 4.50 | 4.60 | 0.00 | - | 1,292 | 621 | 64.45% |
| CSCO240419P00053000 | 2024-04-15 9:41AM EDT | 53.00 | 3.77 | 5.00 | 5.10 | 0.00 | - | 3 | 31 | 69.34% |
| CSCO240419P00054000 | 2024-04-10 10:27AM EDT | 54.00 | 5.11 | 6.00 | 6.10 | 0.00 | - | - | 18 | 78.91% |
| CSCO240419P00055000 | 2024-04-15 2:49PM EDT | 55.00 | 6.70 | 7.00 | 7.15 | 0.00 | - | 1,214 | 471 | 91.41% |
| CSCO240419P00057000 | 2024-04-12 9:30AM EDT | 57.00 | 7.95 | 9.00 | 9.10 | 0.00 | - | 5 | 0 | 105.47% |
| CSCO240419P00057500 | 2024-04-15 2:49PM EDT | 57.50 | 9.21 | 9.50 | 9.60 | 0.00 | - | 1,420 | 619 | 109.38% |
| CSCO240419P00059000 | 2024-04-11 9:34AM EDT | 59.00 | 9.80 | 11.00 | 11.10 | 0.00 | - | - | 0 | 121.48% |
| CSCO240419P00060000 | 2024-04-11 10:51AM EDT | 60.00 | 10.80 | 11.95 | 12.10 | 0.00 | - | 2 | 4 | 124.61% |
| CSCO240419P00062500 | 2024-04-10 2:38PM EDT | 62.50 | 13.45 | 14.50 | 14.60 | 0.00 | - | 25 | 0 | 147.27% |
| CSCO240419P00065000 | 2024-04-16 11:17AM EDT | 65.00 | 16.85 | 17.05 | 17.10 | +1.03 | +6.51% | 1 | 0 | 169.14% |
| CSCO240419P00070000 | 2024-04-09 9:54AM EDT | 70.00 | 21.35 | 22.00 | 22.10 | 0.00 | - | 1 | 0 | 195.31% |
| CSCO240419P00075000 | 2024-04-03 3:35PM EDT | 75.00 | 26.25 | 27.00 | 27.10 | 0.00 | - | 200 | 0 | 223.44% |
| CSCO240419P00080000 | 2024-03-06 2:33PM EDT | 80.00 | 30.80 | 31.35 | 31.65 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.