U.S. markets close in 2 hours 14 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
46.58-0.01 (-0.03%)
A partir del 01:46PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CSCO240524C000380002024-05-13 12:34PM EDT38.0010.758.558.700.00-2424196.88%
CSCO240524C000390002024-05-22 9:30AM EDT39.008.057.557.700.00-327176.56%
CSCO240524C000395002024-05-14 3:17PM EDT39.509.356.357.200.00--30201.56%
CSCO240524C000400002024-05-24 10:02AM EDT40.006.196.556.65-1.36-18.01%2097132.81%
CSCO240524C000405002024-05-15 10:04AM EDT40.508.655.556.200.00--40177.34%
CSCO240524C000410002024-05-22 12:18PM EDT41.006.554.855.700.00-1531164.84%
CSCO240524C000420002024-05-22 2:18PM EDT42.005.553.804.700.00-913139.84%
CSCO240524C000430002024-05-24 12:17PM EDT43.003.653.203.65-0.45-10.98%532100.00%
CSCO240524C000435002024-05-22 12:41PM EDT43.504.052.623.200.00-1922102.34%
CSCO240524C000440002024-05-23 1:44PM EDT44.002.612.582.66-0.18-6.45%204467.19%
CSCO240524C000445002024-05-23 1:58PM EDT44.502.201.942.190.00-146074.61%
CSCO240524C000450002024-05-24 12:43PM EDT45.001.651.611.68-0.04-2.37%616651.95%
CSCO240524C000455002024-05-24 1:16PM EDT45.501.131.051.15+1.02+927.27%446340.23%
CSCO240524C000460002024-05-24 11:11AM EDT46.000.690.590.66+0.07+11.29%2032028.32%
CSCO240524C000465002024-05-24 12:58PM EDT46.500.180.140.19-0.08-30.77%3644614.84%
CSCO240524C000470002024-05-24 12:59PM EDT47.000.010.010.03-0.05-83.33%3581,46116.02%
CSCO240524C000475002024-05-24 1:00PM EDT47.500.010.000.01-0.01-50.00%2063,23221.88%
CSCO240524C000480002024-05-24 1:22PM EDT48.000.010.000.01-0.02-66.67%664,64731.25%
CSCO240524C000485002024-05-24 11:32AM EDT48.500.010.000.010.00-13,15439.84%
CSCO240524C000490002024-05-24 1:23PM EDT49.000.020.000.01+0.01+100.00%514,67948.44%
CSCO240524C000495002024-05-24 12:11PM EDT49.500.010.000.010.00-223,56850.00%
CSCO240524C000500002024-05-24 12:02PM EDT50.000.010.000.010.00-1538,79859.38%
CSCO240524C000510002024-05-23 12:54PM EDT51.000.010.000.010.00-4702,78871.88%
CSCO240524C000515002024-05-24 10:46AM EDT51.500.020.000.01-0.05-71.43%151,47878.13%
CSCO240524C000520002024-05-24 11:54AM EDT52.000.010.000.010.00-11,66684.38%
CSCO240524C000525002024-05-23 11:50AM EDT52.500.010.000.010.00-1094193.75%
CSCO240524C000530002024-05-23 12:31PM EDT53.000.010.000.010.00-879196.88%
CSCO240524C000540002024-05-17 3:49PM EDT54.000.020.000.010.00-29374112.50%
CSCO240524C000550002024-05-17 11:33AM EDT55.000.010.000.010.00-89834125.00%
CSCO240524C000560002024-05-17 11:50AM EDT56.000.010.000.010.00-1587134.38%
CSCO240524C000570002024-04-19 9:43AM EDT57.000.070.000.100.00-26196.88%
CSCO240524C000580002024-05-13 9:30AM EDT58.000.100.002.120.00-119435.94%
CSCO240524C000600002024-05-15 3:22PM EDT60.000.010.000.040.00-6106209.38%
CSCO240524C000650002024-05-15 3:59PM EDT65.000.040.002.130.00-2021567.19%
CSCO240524C000700002024-05-15 9:30AM EDT70.000.010.002.130.00--2646.29%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
CSCO240524P000390002024-04-12 3:40PM EDT39.000.100.010.100.00--2185.94%
CSCO240524P000400002024-05-16 10:49AM EDT40.000.010.000.010.00-14710,150115.63%
CSCO240524P000405002024-05-16 10:50AM EDT40.500.010.000.010.00--373106.25%
CSCO240524P000410002024-05-16 10:50AM EDT41.000.010.001.270.00-17200273.24%
CSCO240524P000415002024-05-16 10:50AM EDT41.500.010.000.010.00-50050790.63%
CSCO240524P000420002024-05-23 9:39AM EDT42.000.010.001.270.00-2158239.45%
CSCO240524P000425002024-05-20 9:35AM EDT42.500.010.000.010.00-218175.00%
CSCO240524P000430002024-05-22 1:03PM EDT43.000.010.000.010.00-1558165.63%
CSCO240524P000435002024-05-20 10:07AM EDT43.500.010.000.150.00-50251191.80%
CSCO240524P000440002024-05-24 11:42AM EDT44.000.010.000.100.00-4939872.66%
CSCO240524P000445002024-05-21 2:30PM EDT44.500.010.001.270.00-11181151.95%
CSCO240524P000450002024-05-24 1:26PM EDT45.000.010.000.02-0.02-66.67%1180239.84%
CSCO240524P000455002024-05-23 2:58PM EDT45.500.010.000.05-0.01-50.00%136537.50%
CSCO240524P000460002024-05-24 1:12PM EDT46.000.010.000.02-0.02-66.67%88364418.36%
CSCO240524P000465002024-05-24 12:58PM EDT46.500.040.020.04-0.10-71.43%3501,1377.81%
CSCO240524P000470002024-05-24 1:20PM EDT47.000.380.340.57-0.07-15.56%1242,18432.81%
CSCO240524P000475002024-05-24 1:13PM EDT47.500.860.850.96-0.06-6.52%2516,01931.25%
CSCO240524P000480002024-05-24 12:55PM EDT48.001.331.351.42-0.50-27.32%1262,16328.13%
CSCO240524P000485002024-05-24 12:51PM EDT48.501.831.841.99-0.04-2.14%9887760.94%
CSCO240524P000490002024-05-24 12:03PM EDT49.002.342.332.59-0.04-1.68%5426663.67%
CSCO240524P000495002024-05-24 10:03AM EDT49.502.882.782.87+0.38+15.20%10190.00%
CSCO240524P000500002024-05-22 3:06PM EDT50.002.583.303.650.00-651188.28%
CSCO240524P000510002024-05-22 2:38PM EDT51.003.604.304.450.00-6296.09%
CSCO240524P000515002024-05-17 9:36AM EDT51.503.174.804.950.00-12104.69%
CSCO240524P000520002024-05-24 10:03AM EDT52.004.555.306.15-0.76-14.31%33185.94%
CSCO240524P000525002024-05-23 1:54PM EDT52.505.775.655.950.00-10120.31%
CSCO240524P000530002024-05-22 2:38PM EDT53.005.586.306.700.00-80151.17%
CSCO240524P000540002024-05-22 3:06PM EDT54.006.556.857.700.00-1620222.66%
CSCO240524P000550002024-05-22 2:38PM EDT55.007.607.459.250.00-31337.89%
CSCO240524P000560002024-05-16 10:46AM EDT56.007.209.309.450.00--0171.88%
CSCO240524P000570002024-05-16 10:52AM EDT57.008.3010.3010.450.00--0185.94%
CSCO240524P000580002024-05-22 2:41PM EDT58.0010.6011.3011.450.00-134199.22%
CSCO240524P000590002024-05-16 10:38AM EDT59.0010.0012.0512.450.00--0212.50%
CSCO240524P000600002024-05-16 10:38AM EDT60.0011.0013.3013.450.00--0225.00%
CSCO240524P000650002024-05-16 2:32PM EDT65.0016.8018.1520.250.00--0517.97%