U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,011.00 +5.00 (+0.01%) F Nasdaq
18,812.00 +12.75 (+0.07%) E-mini Russell 2000 Index Futur
2,108.00 +0.90 (+0.04%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,426.20 +0.30 (+0.01%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524C00060000 | 2024-05-15 3:22PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 106 | 139.06% |
| CSCO240531C00060000 | 2024-04-15 2:59PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 66.41% |
| CSCO240607C00060000 | 2024-05-16 3:22PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.46 | 0.00 | - | 5 | 2 | 74.22% |
| CSCO240621C00060000 | 2024-05-21 3:49PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 7 | 12,882 | 40.23% |
| CSCO240628C00060000 | 2024-05-15 3:50PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.46 | 0.00 | - | - | 0 | 58.69% |
| CSCO240719C00060000 | 2024-05-17 11:09AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 12,263 | 26.56% |
| CSCO240816C00060000 | 2024-05-20 3:08PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.06 | 0.00 | - | 3 | 10,206 | 25.49% |
| CSCO240920C00060000 | 2024-05-20 2:51PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.15 | 0.00 | - | 188 | 1,741 | 25.29% |
| CSCO241018C00060000 | 2024-05-21 3:39PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.19 | 0.00 | - | 200 | 2,511 | 23.98% |
| CSCO250117C00060000 | 2024-05-21 2:00PM EDT | 2025-01-17 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 54 | 15,046 | 19.51% |
| CSCO250321C00060000 | 2024-05-21 1:22PM EDT | 2025-03-21 | 0.41 | 0.31 | 0.43 | -0.06 | -12.77% | 2 | 9,387 | 20.39% |
| CSCO250620C00060000 | 2024-05-21 3:43PM EDT | 2025-06-20 | 0.73 | 0.69 | 0.95 | -0.03 | -3.95% | 480 | 3,742 | 22.58% |
| CSCO250919C00060000 | 2024-05-20 2:54PM EDT | 2025-09-19 | 1.10 | 0.89 | 1.95 | 0.00 | - | 1 | 101 | 26.62% |
| CSCO251219C00060000 | 2024-05-21 1:25PM EDT | 2025-12-19 | 1.45 | 0.97 | 2.40 | -0.10 | -6.45% | 2 | 484 | 26.72% |
| CSCO260116C00060000 | 2024-05-21 10:06AM EDT | 2026-01-16 | 1.55 | 1.39 | 1.98 | -0.06 | -3.73% | 8 | 2,051 | 24.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524P00060000 | 2024-05-16 10:38AM EDT | 2024-05-24 | 11.00 | 11.35 | 14.50 | 0.00 | - | - | 0 | 300.39% |
| CSCO240621P00060000 | 2024-04-04 3:33PM EDT | 2024-06-21 | 11.80 | 12.65 | 12.95 | 0.00 | - | 620 | 0 | 0.00% |
| CSCO240719P00060000 | 2024-05-21 2:37PM EDT | 2024-07-19 | 13.20 | 12.00 | 14.05 | +3.65 | +38.22% | 40 | 0 | 59.28% |
| CSCO240816P00060000 | 2024-05-15 12:13PM EDT | 2024-08-16 | 10.57 | 13.00 | 14.80 | 0.00 | - | 2 | 2 | 60.08% |
| CSCO240920P00060000 | 2024-05-08 3:04PM EDT | 2024-09-20 | 11.95 | 12.85 | 13.20 | 0.00 | - | 630 | 135 | 25.05% |
| CSCO241018P00060000 | 2024-04-18 10:52AM EDT | 2024-10-18 | 11.76 | 11.40 | 12.35 | 0.00 | - | 26 | 0 | 0.00% |
| CSCO250117P00060000 | 2024-05-17 2:15PM EDT | 2025-01-17 | 11.80 | 11.95 | 13.65 | 0.00 | - | 1 | 2,104 | 25.03% |
| CSCO250321P00060000 | 2024-04-04 11:06AM EDT | 2025-03-21 | 10.96 | 12.55 | 13.00 | 0.00 | - | 4 | 339 | 0.00% |
| CSCO250620P00060000 | 2024-05-09 9:47AM EDT | 2025-06-20 | 12.40 | 11.95 | 13.25 | 0.00 | - | 1 | 2 | 14.87% |
| CSCO250919P00060000 | 2024-05-09 9:51AM EDT | 2025-09-19 | 12.50 | 12.90 | 14.20 | 0.00 | - | 2 | 23 | 21.72% |
| CSCO251219P00060000 | 2024-05-03 12:17PM EDT | 2025-12-19 | 13.35 | 13.10 | 13.65 | 0.00 | - | 1 | 882 | 16.21% |
| CSCO260116P00060000 | 2024-05-02 12:40PM EDT | 2026-01-16 | 13.55 | 13.05 | 13.45 | 0.00 | - | 29 | 340 | 14.17% |
© 2024 Yahoo. Todos los derechos reservados.