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:47.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524C00047500 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.94 | 0.84 | 0.90 | -0.04 | -4.08% | 537 | 265 | 18.75% |
| CSCO240621C00047500 | 2024-05-17 3:54PM EDT | 2024-06-21 | 1.48 | 1.46 | 1.50 | -0.27 | -15.43% | 1,625 | 10,156 | 19.19% |
| CSCO240719C00047500 | 2024-05-17 12:39PM EDT | 2024-07-19 | 1.78 | 1.70 | 1.75 | -0.12 | -6.32% | 52 | 4,420 | 17.53% |
| CSCO240816C00047500 | 2024-05-17 3:59PM EDT | 2024-08-16 | 2.27 | 2.21 | 2.47 | -0.33 | -12.69% | 331 | 2,015 | 22.24% |
| CSCO240920C00047500 | 2024-05-17 1:00PM EDT | 2024-09-20 | 2.76 | 2.55 | 2.72 | -0.14 | -4.83% | 37 | 1,307 | 21.14% |
| CSCO241018C00047500 | 2024-05-16 3:31PM EDT | 2024-10-18 | 2.89 | 2.77 | 3.10 | -0.21 | -6.77% | 2 | 1,672 | 22.22% |
| CSCO250117C00047500 | 2024-05-17 11:38AM EDT | 2025-01-17 | 3.90 | 3.80 | 3.95 | -0.15 | -3.70% | 73 | 5,929 | 23.08% |
| CSCO250321C00047500 | 2024-05-17 10:57AM EDT | 2025-03-21 | 4.60 | 3.65 | 5.40 | -0.20 | -4.17% | 178 | 610 | 28.93% |
| CSCO250620C00047500 | 2024-05-17 2:36PM EDT | 2025-06-20 | 5.25 | 4.95 | 5.30 | -1.10 | -17.32% | 13 | 384 | 24.90% |
| CSCO250919C00047500 | 2024-05-16 12:24PM EDT | 2025-09-19 | 6.00 | 4.90 | 6.45 | 0.00 | - | 4 | 561 | 27.74% |
| CSCO251219C00047500 | 2024-05-13 10:22AM EDT | 2025-12-19 | 6.79 | 5.85 | 6.50 | 0.00 | - | 117 | 643 | 25.68% |
| CSCO260116C00047500 | 2024-05-17 9:30AM EDT | 2026-01-16 | 6.55 | 6.20 | 6.40 | +0.08 | +1.24% | 1 | 654 | 24.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524P00047500 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 4,638 | 1,610 | 15.04% |
| CSCO240531P00047500 | 2024-05-16 3:53PM EDT | 2024-05-31 | 0.27 | 0.24 | 0.29 | -0.16 | -37.21% | 326 | 181 | 15.04% |
| CSCO240621P00047500 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.57 | -0.08 | -12.70% | 1,721 | 23,701 | 14.62% |
| CSCO240719P00047500 | 2024-05-17 3:47PM EDT | 2024-07-19 | 0.88 | 0.89 | 0.93 | -0.08 | -8.33% | 257 | 4,498 | 15.60% |
| CSCO240816P00047500 | 2024-05-17 3:33PM EDT | 2024-08-16 | 1.39 | 1.37 | 1.39 | -0.12 | -7.95% | 368 | 4,026 | 17.90% |
| CSCO240920P00047500 | 2024-05-17 3:39PM EDT | 2024-09-20 | 1.54 | 1.55 | 1.58 | -0.18 | -10.47% | 351 | 6,252 | 16.92% |
| CSCO241018P00047500 | 2024-05-17 3:35PM EDT | 2024-10-18 | 1.77 | 1.81 | 1.97 | -0.15 | -7.81% | 371 | 3,375 | 18.48% |
| CSCO250117P00047500 | 2024-05-17 2:10PM EDT | 2025-01-17 | 2.55 | 2.55 | 2.82 | -0.13 | -4.85% | 227 | 9,230 | 20.14% |
| CSCO250321P00047500 | 2024-05-16 1:25PM EDT | 2025-03-21 | 3.02 | 2.73 | 3.10 | 0.00 | - | 16 | 147 | 19.57% |
| CSCO250620P00047500 | 2024-05-15 1:01PM EDT | 2025-06-20 | 3.25 | 2.88 | 3.55 | 0.00 | - | 950 | 1,580 | 19.47% |
| CSCO250919P00047500 | 2024-05-01 2:38PM EDT | 2025-09-19 | 4.65 | 2.91 | 4.80 | 0.00 | - | 5 | 101 | 23.28% |
| CSCO251219P00047500 | 2024-05-09 11:45AM EDT | 2025-12-19 | 4.79 | 2.77 | 4.80 | 0.00 | - | 7 | 420 | 21.38% |
| CSCO260116P00047500 | 2024-05-16 3:40PM EDT | 2026-01-16 | 4.47 | 2.39 | 4.60 | 0.00 | - | 41 | 872 | 20.06% |
© 2024 Yahoo. Todos los derechos reservados.