Mercados españoles cerrados
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0765 -0,0038 (-0,36%) Petróleo Brent
82,11 +2,49 (+3,13%) Bitcoin EUR
64.612,00 -99,21 (-0,15%)
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 comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018C00025000 | 2024-03-01 3:22PM EDT | 25.00 | 23.38 | 23.40 | 26.50 | 0.00 | - | 2 | 2 | 146.78% |
| CSCO241018C00027500 | 2024-04-10 10:54AM EDT | 27.50 | 21.73 | 20.70 | 20.90 | 0.00 | - | - | 1 | 103.27% |
| CSCO241018C00035000 | 2024-06-10 11:31AM EDT | 35.00 | 10.94 | 11.10 | 11.25 | -0.61 | -5.28% | 11 | 53 | 35.21% |
| CSCO241018C00037500 | 2024-05-28 11:18AM EDT | 37.50 | 9.70 | 8.40 | 8.85 | 0.00 | - | 1 | 0 | 30.13% |
| CSCO241018C00040000 | 2024-06-05 12:04PM EDT | 40.00 | 6.83 | 6.45 | 6.85 | 0.00 | - | 3 | 65 | 30.10% |
| CSCO241018C00042500 | 2024-06-04 9:30AM EDT | 42.50 | 4.30 | 4.40 | 4.50 | -0.90 | -17.31% | 1 | 697 | 23.44% |
| CSCO241018C00045000 | 2024-06-10 3:45PM EDT | 45.00 | 2.68 | 2.69 | 2.95 | -0.05 | -1.83% | 633 | 338 | 23.06% |
| CSCO241018C00047500 | 2024-06-10 3:12PM EDT | 47.50 | 1.43 | 1.25 | 1.49 | -0.07 | -4.67% | 27 | 2,557 | 19.90% |
| CSCO241018C00050000 | 2024-06-10 2:48PM EDT | 50.00 | 0.64 | 0.67 | 0.71 | -0.10 | -13.51% | 201 | 7,010 | 19.12% |
| CSCO241018C00052500 | 2024-06-10 2:53PM EDT | 52.50 | 0.29 | 0.28 | 0.31 | -0.04 | -12.12% | 113 | 3,838 | 18.82% |
| CSCO241018C00055000 | 2024-06-10 10:33AM EDT | 55.00 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 405 | 0 | 18.90% |
| CSCO241018C00057500 | 2024-06-07 10:06AM EDT | 57.50 | 0.08 | 0.03 | 0.09 | 0.00 | - | 8 | 1,385 | 20.90% |
| CSCO241018C00060000 | 2024-06-10 3:04PM EDT | 60.00 | 0.03 | 0.02 | 0.16 | -0.02 | -40.00% | 1 | 2,733 | 26.71% |
| CSCO241018C00065000 | 2024-05-16 10:40AM EDT | 65.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 20 | 1,245 | 26.37% |
| CSCO241018C00070000 | 2024-05-15 12:37PM EDT | 70.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 0 | 31.84% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO241018P00025000 | 2024-04-09 3:49PM EDT | 25.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | - | 1 | 50.98% |
| CSCO241018P00030000 | 2024-05-31 11:42AM EDT | 30.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 60 | 31 | 38.48% |
| CSCO241018P00032500 | 2024-06-10 9:34AM EDT | 32.50 | 0.08 | 0.04 | 0.09 | +0.03 | +60.00% | 5,000 | 0 | 31.06% |
| CSCO241018P00035000 | 2024-06-06 12:30PM EDT | 35.00 | 0.06 | 0.06 | 0.15 | 0.00 | - | 2 | 39 | 27.93% |
| CSCO241018P00037500 | 2024-06-07 3:50PM EDT | 37.50 | 0.22 | 0.21 | 0.24 | 0.00 | - | 4 | 101 | 24.56% |
| CSCO241018P00040000 | 2024-06-10 3:04PM EDT | 40.00 | 0.43 | 0.42 | 0.46 | -0.02 | -4.44% | 2 | 11,566 | 22.36% |
| CSCO241018P00042500 | 2024-06-10 9:44AM EDT | 42.50 | 1.01 | 0.85 | 0.91 | +0.16 | +18.82% | 7 | 2,270 | 20.76% |
| CSCO241018P00045000 | 2024-06-10 2:35PM EDT | 45.00 | 1.70 | 1.65 | 1.69 | +0.05 | +3.03% | 210 | 3,439 | 19.24% |
| CSCO241018P00047500 | 2024-06-07 12:52PM EDT | 47.50 | 3.03 | 2.89 | 2.97 | +0.23 | +8.21% | 2 | 3,570 | 18.31% |
| CSCO241018P00050000 | 2024-06-10 2:15PM EDT | 50.00 | 4.90 | 4.65 | 4.75 | +0.35 | +7.69% | 223 | 905 | 17.82% |
| CSCO241018P00052500 | 2024-06-10 1:05PM EDT | 52.50 | 7.25 | 6.85 | 7.35 | +0.50 | +7.41% | 1 | 121 | 24.61% |
| CSCO241018P00055000 | 2024-06-05 1:45PM EDT | 55.00 | 9.29 | 8.25 | 9.45 | 0.00 | - | 2 | 318 | 23.00% |
| CSCO241018P00057500 | 2024-06-04 12:15PM EDT | 57.50 | 10.80 | 11.35 | 12.00 | 0.00 | - | 2 | 25 | 28.00% |
| CSCO241018P00060000 | 2024-06-05 10:42AM EDT | 60.00 | 14.15 | 13.75 | 14.40 | 0.00 | - | 7 | 0 | 29.35% |
| CSCO241018P00065000 | 2024-06-05 1:58PM EDT | 65.00 | 19.21 | 19.00 | 19.75 | 0.00 | - | 1 | 25 | 43.70% |
| CSCO241018P00070000 | 2024-06-10 11:49AM EDT | 70.00 | 24.65 | 24.05 | 24.35 | +0.50 | +2.07% | 2 | 11 | 39.75% |
© 2024 Yahoo. Todos los derechos reservados.