Mercados españoles abiertos en 2 hrs 5 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.158,42 +120,26 (+0,31%) Dólar/Euro
1,0772 +0,0007 (+0,06%) Petróleo Brent
81,56 -0,07 (-0,09%) Bitcoin EUR
63.177,05 -1.483,41 (-2,29%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00020000 | 2024-05-29 9:37AM EDT | 20.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240621C00022500 | 2023-01-04 10:30AM EDT | 22.50 | 26.18 | 26.35 | 26.95 | 0.00 | - | 1 | 3 | 516.60% |
| CSCO240621C00025000 | 2024-06-07 2:35PM EDT | 25.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240621C00027500 | 2024-04-10 1:02PM EDT | 27.50 | 21.80 | 18.70 | 20.85 | 0.00 | - | 1 | 5 | 290.53% |
| CSCO240621C00030000 | 2024-06-06 1:37PM EDT | 30.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621C00032500 | 2024-06-04 12:39PM EDT | 32.50 | 14.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CSCO240621C00035000 | 2024-06-07 10:34AM EDT | 35.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO240621C00037500 | 2024-05-30 9:32AM EDT | 37.50 | 8.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CSCO240621C00040000 | 2024-06-06 11:08AM EDT | 40.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CSCO240621C00042500 | 2024-05-28 2:26PM EDT | 42.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240621C00043000 | 2024-06-10 12:44PM EDT | 43.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621C00043500 | 2024-06-10 12:45PM EDT | 43.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240621C00044000 | 2024-06-10 1:49PM EDT | 44.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CSCO240621C00044500 | 2024-06-10 12:15PM EDT | 44.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240621C00045000 | 2024-06-10 3:54PM EDT | 45.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CSCO240621C00045500 | 2024-06-10 3:59PM EDT | 45.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| CSCO240621C00046000 | 2024-06-10 3:59PM EDT | 46.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 0.78% |
| CSCO240621C00046500 | 2024-06-10 3:58PM EDT | 46.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 3.13% |
| CSCO240621C00047000 | 2024-06-10 3:34PM EDT | 47.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 3.13% |
| CSCO240621C00047500 | 2024-06-10 3:59PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,711 | 0 | 6.25% |
| CSCO240621C00048000 | 2024-06-10 3:52PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| CSCO240621C00048500 | 2024-06-10 3:23PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| CSCO240621C00049000 | 2024-06-10 3:52PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 560 | 0 | 12.50% |
| CSCO240621C00049500 | 2024-06-10 3:02PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| CSCO240621C00050000 | 2024-06-10 3:46PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 12.50% |
| CSCO240621C00051000 | 2024-06-07 11:06AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CSCO240621C00051500 | 2024-05-31 3:48PM EDT | 51.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CSCO240621C00052000 | 2024-05-23 1:40PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSCO240621C00052500 | 2024-06-10 3:15PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| CSCO240621C00053000 | 2024-06-07 3:42PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CSCO240621C00053500 | 2024-05-29 10:21AM EDT | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240621C00055000 | 2024-06-10 3:00PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 25.00% |
| CSCO240621C00057500 | 2024-06-07 2:22PM EDT | 57.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240621C00058000 | 2024-06-04 11:20AM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240621C00060000 | 2024-06-06 1:31PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| CSCO240621C00062500 | 2024-06-06 1:31PM EDT | 62.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CSCO240621C00065000 | 2024-06-06 1:36PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CSCO240621C00070000 | 2024-05-09 10:34AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5,609 | 95.31% |
| CSCO240621C00075000 | 2024-05-01 3:43PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2,500 | 11,260 | 125.00% |
| CSCO240621C00080000 | 2024-05-15 3:55PM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| CSCO240621P00022500 | 2024-02-20 10:30AM EDT | 22.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 3 | 11 | 217.97% |
| CSCO240621P00025000 | 2024-04-24 3:13PM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 44 | 146.88% |
| CSCO240621P00027500 | 2024-03-15 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 177 | 118.75% |
| CSCO240621P00030000 | 2024-06-06 11:59AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO240621P00032500 | 2024-05-16 9:32AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CSCO240621P00035000 | 2024-06-05 9:49AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CSCO240621P00037500 | 2024-06-05 10:44AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CSCO240621P00040000 | 2024-06-10 2:09PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240621P00041000 | 2024-06-05 12:24PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CSCO240621P00042000 | 2024-06-10 10:06AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| CSCO240621P00042500 | 2024-06-10 2:09PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CSCO240621P00043000 | 2024-06-10 2:51PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 12.50% |
| CSCO240621P00043500 | 2024-06-10 3:40PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| CSCO240621P00044000 | 2024-06-10 2:51PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| CSCO240621P00044500 | 2024-06-10 1:54PM EDT | 44.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| CSCO240621P00045000 | 2024-06-10 3:44PM EDT | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| CSCO240621P00045500 | 2024-06-10 3:59PM EDT | 45.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 1.56% |
| CSCO240621P00046000 | 2024-06-10 3:45PM EDT | 46.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| CSCO240621P00046500 | 2024-06-10 1:45PM EDT | 46.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| CSCO240621P00047000 | 2024-06-10 3:40PM EDT | 47.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| CSCO240621P00047500 | 2024-06-10 3:10PM EDT | 47.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| CSCO240621P00048000 | 2024-06-10 9:51AM EDT | 48.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621P00048500 | 2024-06-10 3:39PM EDT | 48.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 0.00% |
| CSCO240621P00049000 | 2024-06-07 10:51AM EDT | 49.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621P00049500 | 2024-06-10 9:30AM EDT | 49.50 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240621P00050000 | 2024-06-10 3:17PM EDT | 50.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4,908 | 0 | 0.00% |
| CSCO240621P00051000 | 2024-05-24 11:41AM EDT | 51.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240621P00052500 | 2024-06-10 3:17PM EDT | 52.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | 7,620 | 0 | 0.00% |
| CSCO240621P00053500 | 2024-05-30 9:32AM EDT | 53.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240621P00055000 | 2024-06-10 3:17PM EDT | 55.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2,190 | 0 | 0.00% |
| CSCO240621P00057500 | 2024-06-10 3:17PM EDT | 57.50 | 11.75 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 0.00% |
| CSCO240621P00060000 | 2024-04-04 3:33PM EDT | 60.00 | 11.80 | 12.65 | 12.95 | 0.00 | - | 620 | 0 | 0.00% |
| CSCO240621P00062500 | 2024-05-28 10:21AM EDT | 62.50 | 15.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240621P00065000 | 2024-05-16 10:26AM EDT | 65.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CSCO240621P00070000 | 2024-05-16 10:39AM EDT | 70.00 | 21.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240621P00075000 | 2023-08-17 9:50AM EDT | 75.00 | 19.45 | 19.00 | 19.40 | 0.00 | - | 2 | 1 | 0.00% |
| CSCO240621P00080000 | 2023-10-31 3:54PM EDT | 80.00 | 28.00 | 30.30 | 32.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.