Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:02PM EDT. Mercado abierto.
Precio de ejercicio:42.50
Opciones de comprapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00042500 | 2024-05-20 3:33PM EDT | 2024-06-21 | 4.84 | 4.75 | 4.90 | 0.00 | - | 1 | 506 | 33.84% |
| CSCO240719C00042500 | 2024-05-20 3:06PM EDT | 2024-07-19 | 5.00 | 4.85 | 4.95 | 0.00 | - | 4 | 3,585 | 25.83% |
| CSCO240816C00042500 | 2024-05-20 10:16AM EDT | 2024-08-16 | 5.67 | 5.05 | 5.20 | 0.00 | - | 1 | 189 | 25.56% |
| CSCO240920C00042500 | 2024-05-07 10:59AM EDT | 2024-09-20 | 6.05 | 5.40 | 5.50 | 0.00 | - | 1 | 590 | 25.44% |
| CSCO241018C00042500 | 2024-05-20 3:50PM EDT | 2024-10-18 | 5.64 | 5.55 | 5.70 | 0.00 | - | 1 | 687 | 25.12% |
| CSCO250117C00042500 | 2024-05-14 3:57PM EDT | 2025-01-17 | 8.20 | 6.25 | 6.40 | 0.00 | - | 4 | 436 | 25.49% |
| CSCO250321C00042500 | 2024-05-20 9:56AM EDT | 2025-03-21 | 7.45 | 6.60 | 6.90 | 0.00 | - | 98 | 721 | 26.12% |
| CSCO250620C00042500 | 2024-05-20 1:52PM EDT | 2025-06-20 | 7.50 | 7.05 | 7.50 | 0.00 | - | 1 | 56 | 26.44% |
| CSCO250919C00042500 | 2024-05-01 9:53AM EDT | 2025-09-19 | 8.35 | 7.55 | 9.40 | 0.00 | - | 1 | 1 | 33.66% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 2025-12-19 | 10.80 | 8.55 | 10.45 | 0.00 | - | 1 | 30 | 35.82% |
| CSCO260116C00042500 | 2024-05-17 3:18PM EDT | 2026-01-16 | 9.45 | 8.25 | 9.60 | 0.00 | - | 10 | 275 | 31.08% |
Opciones de ventapor24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524P00042500 | 2024-05-20 9:35AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 181 | 52.34% |
| CSCO240531P00042500 | 2024-05-14 1:40PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.11 | 0.00 | - | - | 100 | 41.02% |
| CSCO240621P00042500 | 2024-05-20 3:55PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.08 | 0.00 | - | 45 | 15,679 | 22.27% |
| CSCO240719P00042500 | 2024-05-21 10:36AM EDT | 2024-07-19 | 0.16 | 0.12 | 0.16 | +0.01 | +6.67% | 20 | 932 | 19.29% |
| CSCO240816P00042500 | 2024-05-21 11:02AM EDT | 2024-08-16 | 0.38 | 0.36 | 0.38 | 0.00 | - | 1 | 909 | 20.70% |
| CSCO240920P00042500 | 2024-05-20 3:58PM EDT | 2024-09-20 | 0.52 | 0.51 | 0.53 | 0.00 | - | 328 | 3,537 | 19.78% |
| CSCO241018P00042500 | 2024-05-21 12:34PM EDT | 2024-10-18 | 0.70 | 0.67 | 0.72 | +0.01 | +1.45% | 22 | 1,198 | 20.19% |
| CSCO250117P00042500 | 2024-05-21 12:02PM EDT | 2025-01-17 | 1.30 | 1.26 | 1.30 | -0.02 | -1.52% | 2 | 6,282 | 21.00% |
| CSCO250321P00042500 | 2024-05-20 2:33PM EDT | 2025-03-21 | 1.60 | 1.51 | 1.68 | 0.00 | - | 6 | 1,823 | 21.44% |
| CSCO250620P00042500 | 2024-05-21 10:58AM EDT | 2025-06-20 | 2.08 | 1.97 | 2.14 | -0.01 | -0.48% | 2 | 3,894 | 21.61% |
| CSCO250919P00042500 | 2024-05-13 10:19AM EDT | 2025-09-19 | 2.34 | 2.35 | 2.61 | 0.00 | - | 1 | 58 | 22.00% |
| CSCO251219P00042500 | 2024-05-20 2:38PM EDT | 2025-12-19 | 2.77 | 2.61 | 3.00 | 0.00 | - | 92 | 285 | 22.08% |
| CSCO260116P00042500 | 2024-05-21 12:10PM EDT | 2026-01-16 | 2.92 | 2.74 | 2.99 | -0.03 | -1.02% | 12 | 2,346 | 21.52% |
© 2024 Yahoo. Todos los derechos reservados.