Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:42PM EDT. Mercado abierto.
Golpe:42.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00042500 | 2024-05-13 11:03AM EDT | 2024-05-17 | 6.30 | 6.95 | 7.05 | 0.00 | - | 1 | 40 | 84.38% |
| CSCO240621C00042500 | 2024-05-15 12:44PM EDT | 2024-06-21 | 7.30 | 7.15 | 7.35 | +0.90 | +14.06% | 60 | 566 | 39.55% |
| CSCO240719C00042500 | 2024-05-14 3:35PM EDT | 2024-07-19 | 6.75 | 7.30 | 7.40 | 0.00 | - | 10 | 3,588 | 31.30% |
| CSCO240816C00042500 | 2024-05-14 11:40AM EDT | 2024-08-16 | 6.61 | 7.40 | 7.55 | 0.00 | - | 1 | 119 | 29.15% |
| CSCO240920C00042500 | 2024-05-07 10:59AM EDT | 2024-09-20 | 6.05 | 7.75 | 7.85 | 0.00 | - | 1 | 590 | 29.22% |
| CSCO241018C00042500 | 2024-05-15 11:40AM EDT | 2024-10-18 | 7.70 | 7.85 | 8.05 | +0.24 | +3.22% | 4 | 687 | 28.88% |
| CSCO250117C00042500 | 2024-05-14 3:57PM EDT | 2025-01-17 | 8.20 | 8.50 | 8.70 | 0.00 | - | 4 | 436 | 28.60% |
| CSCO250321C00042500 | 2024-05-03 9:47AM EDT | 2025-03-21 | 7.60 | 8.25 | 9.10 | 0.00 | - | 1 | 323 | 28.42% |
| CSCO250620C00042500 | 2024-05-10 11:43AM EDT | 2025-06-20 | 8.43 | 7.95 | 10.50 | 0.00 | - | 7 | 28 | 33.36% |
| CSCO250919C00042500 | 2024-05-01 9:53AM EDT | 2025-09-19 | 8.35 | 9.70 | 11.55 | 0.00 | - | 1 | 1 | 35.58% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 2025-12-19 | 10.80 | 8.55 | 10.45 | 0.00 | - | 1 | 30 | 27.44% |
| CSCO260116C00042500 | 2024-05-10 3:55PM EDT | 2026-01-16 | 9.45 | 10.40 | 10.50 | 0.00 | - | 37 | 275 | 27.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00042500 | 2024-05-15 2:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 1,454 | 65.63% |
| CSCO240524P00042500 | 2024-05-15 12:46PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.11 | +0.03 | +75.00% | 3 | 88 | 51.95% |
| CSCO240621P00042500 | 2024-05-15 1:39PM EDT | 2024-06-21 | 0.04 | 0.05 | 0.07 | -0.05 | -55.56% | 130 | 15,774 | 27.54% |
| CSCO240719P00042500 | 2024-05-15 12:06PM EDT | 2024-07-19 | 0.14 | 0.11 | 0.13 | -0.06 | -30.00% | 14 | 1,089 | 23.73% |
| CSCO240816P00042500 | 2024-05-15 2:23PM EDT | 2024-08-16 | 0.26 | 0.26 | 0.28 | -0.10 | -27.78% | 112 | 723 | 24.02% |
| CSCO240920P00042500 | 2024-05-14 2:29PM EDT | 2024-09-20 | 0.53 | 0.39 | 0.44 | 0.00 | - | 13 | 3,453 | 23.44% |
| CSCO241018P00042500 | 2024-05-13 2:00PM EDT | 2024-10-18 | 0.69 | 0.52 | 0.56 | 0.00 | - | 22 | 1,187 | 23.00% |
| CSCO250117P00042500 | 2024-05-15 1:59PM EDT | 2025-01-17 | 1.01 | 1.01 | 1.05 | -0.19 | -15.83% | 136 | 6,024 | 23.18% |
| CSCO250321P00042500 | 2024-05-13 10:24AM EDT | 2025-03-21 | 1.38 | 1.26 | 1.40 | -0.19 | -12.10% | 1 | 1,823 | 23.46% |
| CSCO250620P00042500 | 2024-05-15 10:37AM EDT | 2025-06-20 | 1.93 | 1.30 | 2.39 | -0.06 | -3.02% | 1,002 | 2,918 | 26.93% |
| CSCO250919P00042500 | 2024-05-13 10:19AM EDT | 2025-09-19 | 2.34 | 1.18 | 2.38 | 0.00 | - | 1 | 58 | 24.26% |
| CSCO251219P00042500 | 2024-04-30 9:31AM EDT | 2025-12-19 | 2.99 | 0.14 | 2.87 | 0.00 | - | 2 | 193 | 24.74% |
| CSCO260116P00042500 | 2024-05-15 2:11PM EDT | 2026-01-16 | 2.51 | 2.22 | 2.57 | -0.18 | -6.69% | 29 | 2,292 | 22.71% |
© 2024 Yahoo. Todos los derechos reservados.