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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524C00055000 | 2024-05-17 11:33AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 89 | 918 | 48.05% |
| CSCO240531C00055000 | 2024-05-17 3:01PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.12 | +0.01 | +100.00% | 305 | 3,092 | 44.14% |
| CSCO240607C00055000 | 2024-05-16 2:27PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.10 | +0.09 | +450.00% | 1 | 380 | 34.57% |
| CSCO240614C00055000 | 2024-05-16 12:21PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.10 | -0.12 | -75.00% | 103 | 83 | 29.98% |
| CSCO240621C00055000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,049 | 38,938 | 22.66% |
| CSCO240628C00055000 | 2024-05-15 3:39PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.20 | -0.09 | -47.37% | 10 | 53 | 28.71% |
| CSCO240719C00055000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 184 | 8,332 | 18.56% |
| CSCO240816C00055000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 0.17 | 0.15 | 0.18 | -0.05 | -22.73% | 425 | 5,387 | 18.99% |
| CSCO240920C00055000 | 2024-05-17 2:37PM EDT | 2024-09-20 | 0.29 | 0.28 | 0.30 | -0.09 | -23.68% | 83 | 3,039 | 18.48% |
| CSCO241018C00055000 | 2024-05-17 3:14PM EDT | 2024-10-18 | 0.37 | 0.35 | 0.40 | -0.08 | -17.78% | 654 | 4,064 | 18.21% |
| CSCO250117C00055000 | 2024-05-17 3:33PM EDT | 2025-01-17 | 1.01 | 0.98 | 1.03 | -0.14 | -12.17% | 104 | 19,511 | 20.28% |
| CSCO250321C00055000 | 2024-05-16 3:59PM EDT | 2025-03-21 | 1.67 | 0.93 | 1.72 | 0.00 | - | 2 | 262 | 22.82% |
| CSCO250620C00055000 | 2024-05-17 11:39AM EDT | 2025-06-20 | 1.96 | 1.92 | 2.06 | -0.20 | -9.26% | 15 | 2,516 | 21.95% |
| CSCO250919C00055000 | 2024-05-13 11:55AM EDT | 2025-09-19 | 3.05 | 2.30 | 2.85 | 0.00 | - | 1 | 319 | 23.66% |
| CSCO251219C00055000 | 2024-05-16 1:51PM EDT | 2025-12-19 | 3.24 | 2.94 | 4.65 | 0.00 | - | 1,001 | 3,881 | 29.40% |
| CSCO260116C00055000 | 2024-05-17 3:33PM EDT | 2026-01-16 | 3.20 | 3.05 | 3.75 | -0.15 | -4.48% | 119 | 1,567 | 25.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00055000 | 2024-05-17 2:59PM EDT | 2024-06-21 | 6.60 | 6.60 | 7.00 | +0.73 | +12.44% | 912 | 1,397 | 30.27% |
| CSCO240719P00055000 | 2024-05-16 2:01PM EDT | 2024-07-19 | 6.60 | 6.65 | 7.15 | 0.00 | - | 46 | 199 | 26.66% |
| CSCO240816P00055000 | 2024-05-17 11:47AM EDT | 2024-08-16 | 6.86 | 6.75 | 7.25 | +0.35 | +5.38% | 13 | 188 | 24.07% |
| CSCO240920P00055000 | 2024-05-16 1:41PM EDT | 2024-09-20 | 6.80 | 5.85 | 7.20 | 0.00 | - | 7 | 2,963 | 19.68% |
| CSCO241018P00055000 | 2024-05-16 9:43AM EDT | 2024-10-18 | 6.30 | 5.90 | 7.20 | 0.00 | - | 6 | 321 | 17.80% |
| CSCO250117P00055000 | 2024-05-16 10:59AM EDT | 2025-01-17 | 6.80 | 7.00 | 7.25 | 0.00 | - | 92 | 5,271 | 14.70% |
| CSCO250321P00055000 | 2024-05-15 10:38AM EDT | 2025-03-21 | 7.00 | 5.35 | 8.65 | 0.00 | - | 2 | 516 | 23.49% |
| CSCO250620P00055000 | 2024-05-16 12:27PM EDT | 2025-06-20 | 7.65 | 7.60 | 8.25 | 0.00 | - | 1 | 2,515 | 18.32% |
| CSCO250919P00055000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 9.00 | 7.55 | 9.30 | 0.00 | - | 3 | 73 | 21.86% |
| CSCO251219P00055000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 8.90 | 8.00 | 9.20 | 0.00 | - | 1 | 554 | 19.64% |
| CSCO260116P00055000 | 2024-05-09 11:45AM EDT | 2026-01-16 | 9.00 | 7.85 | 8.95 | 0.00 | - | 1 | 118 | 18.07% |
© 2024 Yahoo. Todos los derechos reservados.