U.S. markets closed
F S&P 500
5,346.00 +0.75 (+0.01%) F Dow Jones
40,009.00 +3.00 (+0.01%) F Nasdaq
18,810.00 +10.75 (+0.06%) E-mini Russell 2000 Index Futur
2,107.30 +0.20 (+0.01%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,425.50 -0.40 (-0.02%)
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:
Precio de ejercicio:57.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00057500 | 2024-05-21 2:15PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 12 | 17,246 | 30.86% |
| CSCO240719C00057500 | 2024-05-21 11:51AM EDT | 2024-07-19 | 0.02 | 0.02 | 0.12 | -0.01 | -33.33% | 25 | 4,836 | 29.98% |
| CSCO240816C00057500 | 2024-05-20 11:36AM EDT | 2024-08-16 | 0.12 | 0.04 | 0.06 | 0.00 | - | 1 | 1,576 | 21.78% |
| CSCO240920C00057500 | 2024-05-21 10:07AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.20 | 0.00 | - | 5 | 4,471 | 23.24% |
| CSCO241018C00057500 | 2024-05-21 2:04PM EDT | 2024-10-18 | 0.12 | 0.09 | 0.12 | 0.00 | - | 13 | 1,330 | 18.85% |
| CSCO250117C00057500 | 2024-05-21 3:59PM EDT | 2025-01-17 | 0.39 | 0.36 | 0.39 | -0.02 | -4.88% | 19 | 12,981 | 19.51% |
| CSCO250321C00057500 | 2024-05-21 1:45PM EDT | 2025-03-21 | 0.66 | 0.61 | 0.71 | -0.05 | -7.04% | 1 | 1,026 | 20.73% |
| CSCO250620C00057500 | 2024-05-21 3:47PM EDT | 2025-06-20 | 1.05 | 0.96 | 1.21 | -0.16 | -13.22% | 10 | 1,199 | 21.94% |
| CSCO250919C00057500 | 2024-05-20 11:55AM EDT | 2025-09-19 | 1.66 | 1.22 | 1.88 | 0.00 | - | 2 | 89 | 23.69% |
| CSCO251219C00057500 | 2024-05-21 3:02PM EDT | 2025-12-19 | 1.88 | 1.77 | 2.20 | -0.62 | -24.80% | 2 | 1,211 | 23.35% |
| CSCO260116C00057500 | 2024-05-17 11:33AM EDT | 2026-01-16 | 2.43 | 1.71 | 2.55 | 0.00 | - | 1 | 524 | 24.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00057500 | 2024-05-20 2:55PM EDT | 2024-06-21 | 10.40 | 9.50 | 12.60 | 0.00 | - | 850 | 630 | 58.01% |
| CSCO240719P00057500 | 2024-05-16 10:30AM EDT | 2024-07-19 | 8.35 | 10.30 | 10.70 | 0.00 | - | 1 | 3 | 31.06% |
| CSCO240816P00057500 | 2024-04-24 3:22PM EDT | 2024-08-16 | 9.30 | 10.25 | 11.25 | 0.00 | - | 300 | 165 | 38.43% |
| CSCO240920P00057500 | 2024-05-01 3:42PM EDT | 2024-09-20 | 10.20 | 10.10 | 10.95 | 0.00 | - | 600 | 709 | 27.44% |
| CSCO241018P00057500 | 2024-05-20 10:48AM EDT | 2024-10-18 | 9.95 | 9.50 | 11.05 | 0.00 | - | 2 | 22 | 26.39% |
| CSCO250117P00057500 | 2024-05-20 11:23AM EDT | 2025-01-17 | 10.20 | 10.25 | 11.30 | 0.00 | - | 1 | 2,258 | 23.63% |
| CSCO250321P00057500 | 2024-05-21 10:10AM EDT | 2025-03-21 | 10.70 | 9.15 | 10.80 | +0.75 | +7.54% | 1 | 172 | 15.43% |
| CSCO250620P00057500 | 2024-05-10 9:55AM EDT | 2025-06-20 | 10.30 | 10.25 | 12.05 | 0.00 | - | 1 | 4 | 23.85% |
| CSCO250919P00057500 | 2024-05-15 10:56AM EDT | 2025-09-19 | 9.36 | 10.60 | 11.05 | 0.00 | - | 1 | 178 | 14.70% |
| CSCO251219P00057500 | 2024-02-16 11:41AM EDT | 2025-12-19 | 10.65 | 8.90 | 10.95 | 0.00 | - | 200 | 449 | 12.67% |
| CSCO260116P00057500 | 2024-03-07 12:13PM EDT | 2026-01-16 | 9.90 | 8.80 | 11.50 | 0.00 | - | 250 | 250 | 16.21% |
© 2024 Yahoo. Todos los derechos reservados.