Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0678 +0,0006 (+0,05%) Petróleo Brent
83,69 -2,64 (-3,06%) Oro
2.315,40 +12,50 (+0,54%) Bitcoin EUR
53.204,22 -3.202,68 (-5,68%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:21PM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503C00030000 | 2024-04-19 3:47PM EDT | 30.00 | 18.30 | 17.15 | 17.25 | 0.00 | - | 3 | 3 | 225.00% |
| CSCO240503C00035000 | 2024-04-30 10:48AM EDT | 35.00 | 12.40 | 12.15 | 12.25 | 0.00 | - | 2 | 3 | 154.69% |
| CSCO240503C00038000 | 2024-04-26 1:35PM EDT | 38.00 | 9.95 | 8.50 | 9.25 | 0.00 | - | 5 | 5 | 136.33% |
| CSCO240503C00040000 | 2024-05-01 11:22AM EDT | 40.00 | 7.25 | 7.15 | 7.25 | -0.40 | -5.23% | 6 | 31 | 92.97% |
| CSCO240503C00041000 | 2024-04-29 3:27PM EDT | 41.00 | 6.70 | 6.15 | 6.25 | 0.00 | - | 1 | 2 | 81.25% |
| CSCO240503C00041500 | 2024-04-23 1:13PM EDT | 41.50 | 6.90 | 5.65 | 5.75 | 0.00 | - | - | 5 | 75.00% |
| CSCO240503C00044500 | 2024-04-24 10:05AM EDT | 44.50 | 3.80 | 2.70 | 2.76 | 0.00 | - | 1 | 1 | 49.61% |
| CSCO240503C00045000 | 2024-05-01 9:35AM EDT | 45.00 | 2.04 | 1.84 | 2.26 | -1.01 | -33.11% | 1 | 1 | 42.38% |
| CSCO240503C00045500 | 2024-05-01 10:19AM EDT | 45.50 | 1.69 | 1.70 | 1.77 | -0.85 | -33.46% | 1 | 11 | 36.13% |
| CSCO240503C00046000 | 2024-05-01 10:26AM EDT | 46.00 | 1.31 | 1.25 | 1.29 | +0.02 | +1.55% | 10 | 130 | 30.27% |
| CSCO240503C00046500 | 2024-05-01 11:59AM EDT | 46.50 | 0.92 | 0.79 | 0.83 | +0.06 | +6.98% | 53 | 48 | 24.51% |
| CSCO240503C00047000 | 2024-05-01 12:57PM EDT | 47.00 | 0.47 | 0.44 | 0.45 | -0.05 | -9.62% | 136 | 417 | 21.19% |
| CSCO240503C00047500 | 2024-05-01 12:36PM EDT | 47.50 | 0.21 | 0.20 | 0.22 | 0.00 | - | 532 | 4,827 | 21.19% |
| CSCO240503C00048000 | 2024-05-01 12:48PM EDT | 48.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 589 | 1,606 | 22.07% |
| CSCO240503C00048500 | 2024-05-01 12:38PM EDT | 48.50 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 247 | 1,300 | 24.22% |
| CSCO240503C00049000 | 2024-05-01 1:05PM EDT | 49.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 91 | 1,836 | 26.95% |
| CSCO240503C00049500 | 2024-05-01 11:44AM EDT | 49.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 14 | 1,760 | 30.08% |
| CSCO240503C00050000 | 2024-05-01 12:37PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 1,614 | 31.25% |
| CSCO240503C00051000 | 2024-05-01 10:25AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,602 | 40.63% |
| CSCO240503C00051500 | 2024-04-29 10:29AM EDT | 51.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 26 | 43.75% |
| CSCO240503C00052000 | 2024-04-29 9:35AM EDT | 52.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 9 | 196 | 73.44% |
| CSCO240503C00052500 | 2024-04-26 2:20PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 16 | 53.13% |
| CSCO240503C00053000 | 2024-04-29 12:00PM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 143 | 59.38% |
| CSCO240503C00054000 | 2024-04-15 9:49AM EDT | 54.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 46 | 76.95% |
| CSCO240503C00056000 | 2024-03-25 10:21AM EDT | 56.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 99.22% |
| CSCO240503C00058000 | 2024-03-21 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | - | 2 | 119.14% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503P00038000 | 2024-04-26 3:39PM EDT | 38.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 224.41% |
| CSCO240503P00039000 | 2024-04-26 3:41PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 47 | 81.25% |
| CSCO240503P00040000 | 2024-04-30 10:01AM EDT | 40.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 5 | 7 | 185.94% |
| CSCO240503P00044000 | 2024-05-01 9:30AM EDT | 44.00 | 0.06 | 0.01 | 0.20 | +0.04 | +200.00% | 2 | 33 | 58.20% |
| CSCO240503P00044500 | 2024-04-26 3:39PM EDT | 44.50 | 0.02 | 0.01 | 0.17 | 0.00 | - | 30 | 430 | 58.79% |
| CSCO240503P00045000 | 2024-04-30 3:39PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 187 | 32.03% |
| CSCO240503P00045500 | 2024-05-01 11:49AM EDT | 45.50 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 10 | 121 | 27.74% |
| CSCO240503P00046000 | 2024-05-01 12:10PM EDT | 46.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 17 | 303 | 23.63% |
| CSCO240503P00046500 | 2024-05-01 11:45AM EDT | 46.50 | 0.12 | 0.09 | 0.11 | -0.05 | -29.41% | 12 | 1,994 | 20.31% |
| CSCO240503P00047000 | 2024-05-01 12:16PM EDT | 47.00 | 0.19 | 0.23 | 0.25 | -0.19 | -50.00% | 45 | 1,856 | 19.14% |
| CSCO240503P00047500 | 2024-05-01 11:20AM EDT | 47.50 | 0.50 | 0.49 | 0.52 | -0.18 | -26.47% | 112 | 1,065 | 19.04% |
| CSCO240503P00048000 | 2024-05-01 12:58PM EDT | 48.00 | 0.85 | 0.86 | 0.90 | -0.16 | -15.84% | 70 | 2,310 | 18.95% |
| CSCO240503P00048500 | 2024-05-01 9:40AM EDT | 48.50 | 1.62 | 1.31 | 1.37 | +0.52 | +47.27% | 2 | 454 | 21.88% |
| CSCO240503P00049000 | 2024-05-01 12:57PM EDT | 49.00 | 1.80 | 1.80 | 1.85 | +0.23 | +14.65% | 19 | 1,352 | 23.44% |
| CSCO240503P00049500 | 2024-05-01 10:29AM EDT | 49.50 | 2.11 | 2.30 | 2.36 | -0.20 | -8.66% | 8 | 25 | 31.25% |
| CSCO240503P00050000 | 2024-04-30 11:57AM EDT | 50.00 | 2.72 | 2.80 | 2.85 | 0.00 | - | 10 | 0 | 33.59% |
| CSCO240503P00051000 | 2024-04-25 9:52AM EDT | 51.00 | 2.67 | 2.07 | 4.60 | 0.00 | - | 5 | 3 | 121.97% |
| CSCO240503P00051500 | 2024-05-01 9:38AM EDT | 51.50 | 4.52 | 4.25 | 4.35 | +0.52 | +13.00% | 10 | 20 | 46.88% |
| CSCO240503P00052000 | 2024-05-01 10:11AM EDT | 52.00 | 4.85 | 4.80 | 4.90 | +0.35 | +7.78% | 36 | 30 | 51.56% |
| CSCO240503P00053000 | 2024-04-30 9:30AM EDT | 53.00 | 5.45 | 5.80 | 5.85 | 0.00 | - | 8 | 11 | 59.38% |
| CSCO240503P00054000 | 2024-04-24 12:16PM EDT | 54.00 | 5.90 | 6.80 | 6.85 | 0.00 | - | - | 1 | 67.19% |
| CSCO240503P00055000 | 2024-04-24 11:11AM EDT | 55.00 | 6.85 | 7.75 | 7.85 | 0.00 | - | 4 | 0 | 75.00% |
| CSCO240503P00056000 | 2024-04-24 11:11AM EDT | 56.00 | 7.85 | 8.80 | 8.90 | 0.00 | - | - | 0 | 82.81% |
| CSCO240503P00058000 | 2024-04-24 10:15AM EDT | 58.00 | 9.90 | 10.75 | 10.90 | 0.00 | - | - | 0 | 120.70% |
© 2024 Yahoo. Todos los derechos reservados.