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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524C00045000 | 2024-05-17 3:33PM EDT | 2024-05-24 | 3.35 | 3.15 | 3.30 | 0.00 | - | 35 | 147 | 39.45% |
| CSCO240531C00045000 | 2024-05-16 3:29PM EDT | 2024-05-31 | 3.41 | 3.15 | 3.40 | 0.00 | - | 1 | 45 | 33.20% |
| CSCO240607C00045000 | 2024-05-16 11:47AM EDT | 2024-06-07 | 3.35 | 1.78 | 4.45 | -0.39 | -10.43% | 1 | 8 | 57.47% |
| CSCO240621C00045000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 3.71 | 3.45 | 3.65 | +0.06 | +1.64% | 64 | 19,399 | 27.59% |
| CSCO240719C00045000 | 2024-05-17 3:50PM EDT | 2024-07-19 | 3.75 | 3.60 | 4.70 | -0.05 | -1.32% | 4 | 823 | 36.79% |
| CSCO240816C00045000 | 2024-05-16 2:31PM EDT | 2024-08-16 | 4.21 | 3.95 | 5.05 | 0.00 | - | 88 | 225 | 34.74% |
| CSCO240920C00045000 | 2024-05-16 3:35PM EDT | 2024-09-20 | 4.65 | 4.35 | 4.45 | 0.00 | - | 80 | 1,228 | 23.45% |
| CSCO241018C00045000 | 2024-05-17 3:37PM EDT | 2024-10-18 | 4.65 | 4.50 | 4.75 | -0.33 | -6.63% | 31 | 256 | 23.99% |
| CSCO250117C00045000 | 2024-05-17 12:49PM EDT | 2025-01-17 | 5.50 | 5.40 | 5.50 | -0.20 | -3.51% | 4 | 4,929 | 24.34% |
| CSCO250321C00045000 | 2024-05-17 12:49PM EDT | 2025-03-21 | 6.07 | 5.05 | 6.10 | -0.53 | -8.03% | 1 | 152 | 25.43% |
| CSCO250620C00045000 | 2024-05-16 11:58AM EDT | 2025-06-20 | 7.09 | 6.50 | 6.70 | 0.00 | - | 19 | 166 | 25.57% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 2025-09-19 | 7.90 | 6.30 | 7.50 | 0.00 | - | 5 | 132 | 26.93% |
| CSCO251219C00045000 | 2024-05-16 11:47AM EDT | 2025-12-19 | 8.00 | 7.50 | 7.85 | 0.00 | - | 2 | 261 | 26.28% |
| CSCO260116C00045000 | 2024-05-17 11:15AM EDT | 2026-01-16 | 7.79 | 7.60 | 8.20 | -0.12 | -1.52% | 10 | 745 | 27.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524P00045000 | 2024-05-17 3:06PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 129 | 811 | 32.42% |
| CSCO240531P00045000 | 2024-05-17 10:43AM EDT | 2024-05-31 | 0.13 | 0.02 | 0.04 | +0.09 | +225.00% | 500 | 209 | 21.09% |
| CSCO240607P00045000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 59 | 207 | 20.70% |
| CSCO240614P00045000 | 2024-05-17 1:23PM EDT | 2024-06-14 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 5 | 597 | 19.34% |
| CSCO240621P00045000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.15 | -0.03 | -20.00% | 215 | 24,410 | 18.36% |
| CSCO240628P00045000 | 2024-05-17 3:05PM EDT | 2024-06-28 | 0.13 | 0.13 | 0.20 | -0.05 | -27.78% | 19 | 128 | 18.31% |
| CSCO240719P00045000 | 2024-05-17 2:08PM EDT | 2024-07-19 | 0.27 | 0.27 | 0.33 | -0.09 | -25.00% | 69 | 3,245 | 17.75% |
| CSCO240816P00045000 | 2024-05-17 3:28PM EDT | 2024-08-16 | 0.60 | 0.60 | 0.62 | -0.11 | -15.49% | 686 | 8,142 | 19.12% |
| CSCO240920P00045000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 0.79 | 0.68 | 0.80 | -0.10 | -11.24% | 88 | 2,547 | 18.31% |
| CSCO241018P00045000 | 2024-05-17 2:39PM EDT | 2024-10-18 | 1.01 | 0.80 | 1.03 | -0.11 | -9.82% | 39 | 2,989 | 18.85% |
| CSCO250117P00045000 | 2024-05-17 2:31PM EDT | 2025-01-17 | 1.70 | 1.67 | 1.70 | -0.05 | -2.86% | 239 | 11,944 | 19.90% |
| CSCO250321P00045000 | 2024-05-16 1:17PM EDT | 2025-03-21 | 2.06 | 1.54 | 2.33 | 0.00 | - | 1 | 1,954 | 21.73% |
| CSCO250620P00045000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 2.58 | 2.50 | 2.63 | +0.08 | +3.20% | 9 | 1,061 | 20.74% |
| CSCO250919P00045000 | 2024-05-10 9:44AM EDT | 2025-09-19 | 2.95 | 2.51 | 3.15 | -0.45 | -13.24% | 3 | 71 | 21.25% |
| CSCO251219P00045000 | 2024-05-16 1:24PM EDT | 2025-12-19 | 3.38 | 2.30 | 3.75 | 0.00 | - | 7 | 2,027 | 22.19% |
| CSCO260116P00045000 | 2024-05-17 3:18PM EDT | 2026-01-16 | 3.40 | 3.40 | 3.50 | -0.10 | -2.86% | 11 | 2,102 | 20.59% |
© 2024 Yahoo. Todos los derechos reservados.