Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,96 +0,58 (+0,70%) Bitcoin EUR
60.491,36 +3.898,43 (+6,89%)
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:
Precio de ejercicio:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00055000 | 2024-05-15 3:49PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 6,153 | 10,746 | 63.28% |
| CSCO240524C00055000 | 2024-05-15 3:49PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 680 | 138 | 38.67% |
| CSCO240531C00055000 | 2024-05-15 3:49PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | +0.03 | +50.00% | 278 | 2,701 | 30.47% |
| CSCO240607C00055000 | 2024-05-15 1:33PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.29 | +0.02 | +25.00% | 12 | 282 | 34.67% |
| CSCO240614C00055000 | 2024-05-15 3:44PM EDT | 2024-06-14 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 60 | 67 | 25.44% |
| CSCO240621C00055000 | 2024-05-15 3:48PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.18 | +0.05 | +41.67% | 6,549 | 37,200 | 24.07% |
| CSCO240628C00055000 | 2024-05-15 3:39PM EDT | 2024-06-28 | 0.19 | 0.16 | 1.26 | +0.08 | +72.73% | 11 | 43 | 44.48% |
| CSCO240719C00055000 | 2024-05-15 3:37PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.25 | +0.07 | +43.75% | 399 | 8,637 | 20.02% |
| CSCO240816C00055000 | 2024-05-15 3:43PM EDT | 2024-08-16 | 0.53 | 0.55 | 0.61 | +0.15 | +39.47% | 806 | 5,464 | 22.53% |
| CSCO240920C00055000 | 2024-05-15 2:35PM EDT | 2024-09-20 | 0.72 | 0.72 | 0.75 | +0.13 | +22.03% | 78 | 2,896 | 20.87% |
| CSCO241018C00055000 | 2024-05-15 3:31PM EDT | 2024-10-18 | 0.85 | 0.79 | 0.87 | +0.11 | +14.86% | 500 | 3,214 | 20.12% |
| CSCO250117C00055000 | 2024-05-15 3:47PM EDT | 2025-01-17 | 1.61 | 1.62 | 1.72 | +0.15 | +10.27% | 2,403 | 20,237 | 22.16% |
| CSCO250321C00055000 | 2024-05-14 1:08PM EDT | 2025-03-21 | 1.90 | 1.34 | 2.74 | 0.00 | - | 6 | 261 | 25.79% |
| CSCO250620C00055000 | 2024-05-15 3:23PM EDT | 2025-06-20 | 2.83 | 2.19 | 2.87 | +0.45 | +18.91% | 49 | 2,386 | 23.33% |
| CSCO250919C00055000 | 2024-05-13 11:55AM EDT | 2025-09-19 | 3.05 | 2.20 | 3.75 | 0.00 | - | 1 | 319 | 25.01% |
| CSCO251219C00055000 | 2024-05-15 2:25PM EDT | 2025-12-19 | 3.90 | 3.05 | 4.30 | +0.90 | +30.00% | 203 | 3,823 | 25.21% |
| CSCO260116C00055000 | 2024-05-15 2:02PM EDT | 2026-01-16 | 3.95 | 3.85 | 4.10 | +0.45 | +12.86% | 577 | 1,446 | 23.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00055000 | 2024-05-15 3:21PM EDT | 2024-05-17 | 5.45 | 4.20 | 5.85 | -0.80 | -12.80% | 118 | 1 | 118.95% |
| CSCO240621P00055000 | 2024-05-15 3:45PM EDT | 2024-06-21 | 5.52 | 4.45 | 5.50 | -1.03 | -15.73% | 7 | 2,764 | 23.73% |
| CSCO240719P00055000 | 2024-05-15 2:39PM EDT | 2024-07-19 | 5.65 | 5.50 | 5.60 | -1.42 | -20.08% | 12 | 175 | 20.46% |
| CSCO240816P00055000 | 2024-05-13 11:59AM EDT | 2024-08-16 | 6.51 | 5.10 | 6.30 | 0.00 | - | 1 | 188 | 27.30% |
| CSCO240920P00055000 | 2024-05-08 12:11PM EDT | 2024-09-20 | 7.18 | 5.70 | 6.05 | 0.00 | - | 10 | 2,970 | 20.56% |
| CSCO241018P00055000 | 2024-04-09 3:43PM EDT | 2024-10-18 | 5.83 | 7.40 | 7.75 | 0.00 | - | 16 | 316 | 33.72% |
| CSCO250117P00055000 | 2024-05-15 3:33PM EDT | 2025-01-17 | 6.34 | 6.25 | 7.05 | -1.81 | -22.21% | 16 | 5,255 | 22.18% |
| CSCO250321P00055000 | 2024-05-15 10:38AM EDT | 2025-03-21 | 7.00 | 6.55 | 8.30 | -0.50 | -6.67% | 2 | 518 | 27.12% |
| CSCO250620P00055000 | 2024-05-06 11:55AM EDT | 2025-06-20 | 8.80 | 5.95 | 7.55 | 0.00 | - | 1 | 2,516 | 20.06% |
| CSCO250919P00055000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 9.00 | 5.55 | 9.45 | 0.00 | - | 3 | 73 | 26.68% |
| CSCO251219P00055000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 8.90 | 5.75 | 9.25 | 0.00 | - | 1 | 554 | 23.71% |
| CSCO260116P00055000 | 2024-05-09 11:45AM EDT | 2026-01-16 | 9.00 | 6.40 | 8.90 | 0.00 | - | 1 | 118 | 21.77% |
© 2024 Yahoo. Todos los derechos reservados.