U.S. markets closed
F S&P 500
5,319.25 -1.00 (-0.02%) F Dow Jones
39,996.00 -14.00 (-0.03%) F Nasdaq
18,650.25 +0.25 (+0.00%) E-mini Russell 2000 Index Futur
2,102.70 -2.20 (-0.10%) Petróleo
79.31 +0.08 (+0.10%) Oro
2,381.10 -4.40 (-0.18%)
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:
Golpe:35.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00035000 | 2024-05-16 9:47AM EDT | 2024-05-17 | 13.67 | 12.80 | 13.40 | -0.93 | -6.37% | 1 | 127 | 310.94% |
| CSCO240531C00035000 | 2024-04-23 9:45AM EDT | 2024-05-31 | 13.45 | 13.30 | 13.65 | 0.00 | - | - | 1 | 92.77% |
| CSCO240621C00035000 | 2024-04-02 10:12AM EDT | 2024-06-21 | 14.55 | 11.95 | 12.05 | 0.00 | - | 7 | 54 | 0.00% |
| CSCO240719C00035000 | 2024-05-16 11:00AM EDT | 2024-07-19 | 13.71 | 13.40 | 13.70 | -0.24 | -1.72% | 5 | 144 | 55.57% |
| CSCO240816C00035000 | 2024-04-30 2:16PM EDT | 2024-08-16 | 13.62 | 13.45 | 13.80 | +1.09 | +8.70% | 10 | 26 | 49.37% |
| CSCO240920C00035000 | 2024-05-16 2:33PM EDT | 2024-09-20 | 13.65 | 13.50 | 13.75 | -1.31 | -8.76% | 3 | 73 | 40.77% |
| CSCO241018C00035000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 13.80 | 13.60 | 13.80 | -0.30 | -2.13% | 13 | 23 | 38.04% |
| CSCO250117C00035000 | 2024-05-16 2:50PM EDT | 2025-01-17 | 13.90 | 13.80 | 14.35 | +0.55 | +4.12% | 3 | 280 | 38.21% |
| CSCO250321C00035000 | 2024-03-21 3:54PM EDT | 2025-03-21 | 15.70 | 13.65 | 16.65 | 0.00 | - | - | 1 | 55.57% |
| CSCO250620C00035000 | 2024-05-14 9:40AM EDT | 2025-06-20 | 15.90 | 13.65 | 14.55 | 0.00 | - | 1 | 26 | 31.89% |
| CSCO251219C00035000 | 2024-05-01 3:58PM EDT | 2025-12-19 | 13.85 | 14.00 | 15.00 | 0.00 | - | 1 | 20 | 29.77% |
| CSCO260116C00035000 | 2024-05-16 9:59AM EDT | 2026-01-16 | 15.20 | 14.40 | 16.20 | +1.10 | +7.80% | 6 | 120 | 36.82% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00035000 | 2024-05-16 3:13PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.10 | 0.00 | - | 212 | 2,287 | 51.17% |
| CSCO240719P00035000 | 2024-05-15 10:43AM EDT | 2024-07-19 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 8,813 | 37.89% |
| CSCO240816P00035000 | 2024-05-14 3:50PM EDT | 2024-08-16 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 3,596 | 32.42% |
| CSCO240920P00035000 | 2024-05-15 11:31AM EDT | 2024-09-20 | 0.10 | 0.02 | 0.22 | 0.00 | - | 1 | 802 | 35.21% |
| CSCO241018P00035000 | 2024-05-15 1:06PM EDT | 2024-10-18 | 0.10 | 0.04 | 0.19 | 0.00 | - | 2 | 36 | 30.91% |
| CSCO250117P00035000 | 2024-05-16 2:41PM EDT | 2025-01-17 | 0.27 | 0.27 | 0.30 | 0.00 | - | 40 | 6,081 | 27.15% |
| CSCO250321P00035000 | 2024-05-15 10:37AM EDT | 2025-03-21 | 0.41 | 0.31 | 0.47 | -0.03 | -6.82% | 2 | 227 | 27.10% |
| CSCO250620P00035000 | 2024-05-15 3:51PM EDT | 2025-06-20 | 0.61 | 0.50 | 0.70 | 0.00 | - | 246 | 907 | 26.69% |
| CSCO250919P00035000 | 2024-05-16 2:26PM EDT | 2025-09-19 | 0.95 | 0.71 | 1.00 | -0.06 | -5.94% | 2 | 176 | 26.98% |
| CSCO251219P00035000 | 2024-05-16 3:42PM EDT | 2025-12-19 | 1.05 | 1.00 | 1.24 | -0.15 | -12.50% | 3 | 771 | 26.71% |
| CSCO260116P00035000 | 2024-05-16 3:54PM EDT | 2026-01-16 | 1.20 | 1.03 | 1.28 | 0.00 | - | 5 | 171 | 26.39% |
© 2024 Yahoo. Todos los derechos reservados.