Mercados españoles cerrados
S&P 500
5.304,96 +58,28 (+1,11%) Nasdaq
16.742,50 +231,32 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.895,44 +4.295,24 (+7,59%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:43PM EDT. Mercado abierto.
Precio de ejercicio:45.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00045000 | 2024-05-15 2:23PM EDT | 2024-05-17 | 4.45 | 4.60 | 4.70 | +0.45 | +11.25% | 4 | 301 | 70.31% |
| CSCO240524C00045000 | 2024-05-15 2:57PM EDT | 2024-05-24 | 4.65 | 4.65 | 4.80 | +0.70 | +17.72% | 16 | 100 | 50.00% |
| CSCO240531C00045000 | 2024-05-15 12:05PM EDT | 2024-05-31 | 4.57 | 4.70 | 4.85 | +1.02 | +28.73% | 50 | 96 | 40.72% |
| CSCO240607C00045000 | 2024-05-14 11:49AM EDT | 2024-06-07 | 3.93 | 4.75 | 5.10 | 0.00 | - | 6 | 8 | 42.68% |
| CSCO240621C00045000 | 2024-05-15 3:11PM EDT | 2024-06-21 | 4.90 | 4.95 | 5.05 | +0.45 | +10.11% | 58 | 19,423 | 32.67% |
| CSCO240719C00045000 | 2024-05-15 3:23PM EDT | 2024-07-19 | 5.10 | 5.10 | 5.20 | +0.55 | +12.09% | 40 | 761 | 27.54% |
| CSCO240816C00045000 | 2024-05-15 2:30PM EDT | 2024-08-16 | 5.35 | 5.35 | 5.50 | +0.59 | +12.39% | 10 | 170 | 27.25% |
| CSCO240920C00045000 | 2024-05-15 1:25PM EDT | 2024-09-20 | 5.90 | 5.75 | 5.85 | +0.92 | +18.47% | 10 | 1,228 | 27.12% |
| CSCO241018C00045000 | 2024-05-15 3:14PM EDT | 2024-10-18 | 5.90 | 5.90 | 6.00 | +1.35 | +29.67% | 83 | 146 | 26.03% |
| CSCO250117C00045000 | 2024-05-15 2:54PM EDT | 2025-01-17 | 6.70 | 6.70 | 6.80 | +0.60 | +9.84% | 28 | 4,976 | 26.56% |
| CSCO250321C00045000 | 2024-05-15 1:58PM EDT | 2025-03-21 | 7.29 | 7.15 | 7.40 | +0.94 | +14.80% | 1 | 100 | 27.50% |
| CSCO250620C00045000 | 2024-05-15 11:45AM EDT | 2025-06-20 | 7.90 | 7.85 | 8.00 | +0.99 | +14.33% | 6 | 157 | 27.45% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 2025-09-19 | 7.90 | 8.20 | 8.60 | 0.00 | - | 5 | 132 | 27.70% |
| CSCO251219C00045000 | 2024-05-13 11:01AM EDT | 2025-12-19 | 8.30 | 8.20 | 10.05 | 0.00 | - | 1 | 259 | 31.86% |
| CSCO260116C00045000 | 2024-05-15 3:27PM EDT | 2026-01-16 | 8.91 | 8.85 | 9.00 | +0.49 | +5.73% | 3 | 611 | 26.59% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00045000 | 2024-05-15 3:25PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,845 | 9,066 | 61.72% |
| CSCO240524P00045000 | 2024-05-15 3:28PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 384 | 370 | 37.89% |
| CSCO240531P00045000 | 2024-05-15 3:05PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 10 | 222 | 31.35% |
| CSCO240607P00045000 | 2024-05-15 2:09PM EDT | 2024-06-07 | 0.14 | 0.13 | 0.15 | -0.19 | -57.58% | 8 | 98 | 28.52% |
| CSCO240614P00045000 | 2024-05-15 1:16PM EDT | 2024-06-14 | 0.16 | 0.15 | 0.18 | -0.10 | -38.46% | 2 | 625 | 26.37% |
| CSCO240621P00045000 | 2024-05-15 3:28PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.19 | -0.08 | -29.63% | 7,651 | 26,865 | 24.12% |
| CSCO240628P00045000 | 2024-05-14 2:02PM EDT | 2024-06-28 | 0.37 | 0.20 | 0.23 | 0.00 | - | 3 | 17 | 23.44% |
| CSCO240719P00045000 | 2024-05-15 3:25PM EDT | 2024-07-19 | 0.32 | 0.32 | 0.33 | -0.13 | -28.89% | 193 | 3,227 | 21.68% |
| CSCO240816P00045000 | 2024-05-15 3:21PM EDT | 2024-08-16 | 0.60 | 0.58 | 0.61 | -0.17 | -22.08% | 1,045 | 7,187 | 22.71% |
| CSCO240920P00045000 | 2024-05-15 3:24PM EDT | 2024-09-20 | 0.76 | 0.75 | 0.79 | -0.22 | -22.45% | 508 | 2,492 | 21.58% |
| CSCO241018P00045000 | 2024-05-15 2:39PM EDT | 2024-10-18 | 0.94 | 0.91 | 0.96 | -0.22 | -18.97% | 486 | 2,725 | 21.36% |
| CSCO250117P00045000 | 2024-05-15 3:01PM EDT | 2025-01-17 | 1.57 | 1.54 | 1.59 | -0.21 | -11.80% | 729 | 11,712 | 21.89% |
| CSCO250321P00045000 | 2024-05-15 11:50AM EDT | 2025-03-21 | 2.01 | 1.90 | 1.98 | -0.20 | -9.05% | 1 | 1,953 | 22.11% |
| CSCO250620P00045000 | 2024-05-15 3:03PM EDT | 2025-06-20 | 2.40 | 2.31 | 2.47 | -0.48 | -16.67% | 6 | 935 | 22.20% |
| CSCO250919P00045000 | 2024-05-10 9:44AM EDT | 2025-09-19 | 3.40 | 1.44 | 2.99 | 0.00 | - | 2 | 71 | 22.63% |
| CSCO251219P00045000 | 2024-04-29 3:46PM EDT | 2025-12-19 | 3.76 | 0.81 | 3.30 | 0.00 | - | 1 | 2,021 | 22.19% |
| CSCO260116P00045000 | 2024-05-09 2:35PM EDT | 2026-01-16 | 3.35 | 3.15 | 3.30 | -0.45 | -11.84% | 1 | 2,075 | 21.68% |
© 2024 Yahoo. Todos los derechos reservados.