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:45.00
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419C00045000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 3.35 | 3.25 | 3.65 | +0.15 | +4.69% | 20 | 79 | 107.81% |
| CSCO240517C00045000 | 2024-04-19 1:55PM EDT | 2024-05-17 | 4.00 | 3.85 | 4.35 | +0.25 | +6.67% | 8 | 292 | 44.29% |
| CSCO240524C00045000 | 2024-04-15 10:08AM EDT | 2024-05-24 | 4.65 | 3.95 | 6.05 | 0.00 | - | 24 | 12 | 52.39% |
| CSCO240621C00045000 | 2024-04-19 1:38PM EDT | 2024-06-21 | 4.33 | 4.35 | 4.45 | +0.23 | +5.61% | 206 | 18,208 | 31.32% |
| CSCO240719C00045000 | 2024-04-17 1:33PM EDT | 2024-07-19 | 4.35 | 4.50 | 4.60 | 0.00 | - | 5 | 722 | 27.95% |
| CSCO240816C00045000 | 2024-04-19 11:53AM EDT | 2024-08-16 | 4.85 | 4.85 | 4.95 | -0.60 | -11.01% | 15 | 211 | 28.16% |
| CSCO240920C00045000 | 2024-04-19 1:56PM EDT | 2024-09-20 | 5.30 | 5.20 | 5.85 | -0.35 | -6.19% | 4 | 1,221 | 32.80% |
| CSCO241018C00045000 | 2024-04-18 10:42AM EDT | 2024-10-18 | 5.40 | 5.40 | 6.50 | 0.00 | - | 3 | 148 | 35.40% |
| CSCO250117C00045000 | 2024-04-19 11:22AM EDT | 2025-01-17 | 6.26 | 6.25 | 6.80 | +0.01 | +0.16% | 11 | 4,902 | 30.87% |
| CSCO250321C00045000 | 2024-03-28 3:30PM EDT | 2025-03-21 | 7.70 | 6.05 | 6.95 | 0.00 | - | 8 | 33 | 28.71% |
| CSCO250620C00045000 | 2024-04-19 10:00AM EDT | 2025-06-20 | 7.30 | 6.65 | 7.50 | -0.75 | -9.32% | 1 | 248 | 28.32% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 2025-09-19 | 7.90 | 7.80 | 8.10 | 0.00 | - | 5 | 132 | 28.52% |
| CSCO251219C00045000 | 2024-04-15 11:40AM EDT | 2025-12-19 | 8.80 | 8.30 | 8.45 | 0.00 | - | 1 | 300 | 27.81% |
| CSCO260116C00045000 | 2024-04-17 11:30AM EDT | 2026-01-16 | 9.25 | 8.15 | 8.55 | +1.20 | +14.91% | 1 | 573 | 27.62% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419P00045000 | 2024-04-19 3:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 9,307 | 59.38% |
| CSCO240426P00045000 | 2024-04-19 3:29PM EDT | 2024-04-26 | 0.03 | 0.01 | 0.13 | 0.00 | - | 1 | 95 | 38.09% |
| CSCO240503P00045000 | 2024-04-17 10:18AM EDT | 2024-05-03 | 0.10 | 0.04 | 0.06 | 0.00 | - | 2 | 5 | 23.05% |
| CSCO240510P00045000 | 2024-04-19 3:55PM EDT | 2024-05-10 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 2 | 54 | 21.49% |
| CSCO240517P00045000 | 2024-04-19 3:49PM EDT | 2024-05-17 | 0.42 | 0.40 | 0.43 | -0.08 | -16.00% | 202 | 4,998 | 29.74% |
| CSCO240524P00045000 | 2024-04-19 3:17PM EDT | 2024-05-24 | 0.45 | 0.42 | 0.50 | -0.07 | -13.46% | 15 | 113 | 28.37% |
| CSCO240531P00045000 | 2024-04-19 3:17PM EDT | 2024-05-31 | 0.51 | 0.47 | 0.55 | -0.04 | -7.27% | 20 | 39 | 27.03% |
| CSCO240621P00045000 | 2024-04-19 3:52PM EDT | 2024-06-21 | 0.68 | 0.66 | 0.68 | -0.02 | -2.86% | 396 | 21,020 | 24.34% |
| CSCO240719P00045000 | 2024-04-19 3:34PM EDT | 2024-07-19 | 0.91 | 0.86 | 0.91 | -0.07 | -7.14% | 308 | 2,689 | 23.34% |
| CSCO240816P00045000 | 2024-04-19 3:56PM EDT | 2024-08-16 | 1.18 | 1.17 | 1.21 | -0.10 | -7.81% | 84 | 3,333 | 23.76% |
| CSCO240920P00045000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 1.37 | 1.30 | 1.39 | -0.07 | -4.86% | 57 | 2,176 | 22.58% |
| CSCO241018P00045000 | 2024-04-19 3:36PM EDT | 2024-10-18 | 1.64 | 1.57 | 1.80 | -0.03 | -1.80% | 39 | 2,058 | 24.24% |
| CSCO250117P00045000 | 2024-04-19 12:32PM EDT | 2025-01-17 | 2.33 | 2.03 | 2.28 | +0.01 | +0.43% | 20 | 11,601 | 23.04% |
| CSCO250321P00045000 | 2024-04-19 2:13PM EDT | 2025-03-21 | 2.63 | 2.58 | 2.65 | -0.08 | -2.95% | 13 | 1,986 | 22.97% |
| CSCO250620P00045000 | 2024-04-17 10:47AM EDT | 2025-06-20 | 3.08 | 2.96 | 3.10 | 0.00 | - | 4 | 936 | 22.74% |
| CSCO250919P00045000 | 2024-04-10 10:00AM EDT | 2025-09-19 | 3.08 | 3.30 | 3.50 | 0.00 | - | 3 | 237 | 22.55% |
| CSCO251219P00045000 | 2024-04-10 9:49AM EDT | 2025-12-19 | 3.40 | 3.65 | 3.80 | 0.00 | - | 1 | 2,022 | 22.11% |
| CSCO260116P00045000 | 2024-04-17 2:47PM EDT | 2026-01-16 | 3.85 | 3.75 | 3.90 | 0.00 | - | 92 | 2,008 | 22.03% |
© 2024 Yahoo. Todos los derechos reservados.