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
1,0889 +0,0067 (+0,62%) Petróleo Brent
82,95 +0,57 (+0,69%) Bitcoin EUR
60.482,71 +3.914,32 (+6,92%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00025000 | 2024-04-19 3:47PM EDT | 25.00 | 23.35 | 22.50 | 27.00 | 0.00 | - | 13 | 15 | 365.63% |
| CSCO240517C00027500 | 2024-04-11 1:19PM EDT | 27.50 | 21.90 | 20.05 | 20.70 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO240517C00030000 | 2024-05-03 12:55PM EDT | 30.00 | 17.13 | 17.50 | 22.00 | 0.00 | - | 1 | 5 | 276.56% |
| CSCO240517C00032500 | 2024-04-25 3:04PM EDT | 32.50 | 15.90 | 15.00 | 19.30 | 0.00 | - | 5 | 7 | 546.88% |
| CSCO240517C00035000 | 2024-05-15 1:31PM EDT | 35.00 | 14.60 | 12.50 | 16.95 | +1.80 | +14.06% | 120 | 7 | 189.06% |
| CSCO240517C00037500 | 2024-04-30 2:10PM EDT | 37.50 | 9.75 | 10.00 | 14.45 | 0.00 | - | 11 | 11 | 156.25% |
| CSCO240517C00038000 | 2024-04-24 10:35AM EDT | 38.00 | 10.30 | 9.40 | 14.00 | 0.00 | - | - | 6 | 137.50% |
| CSCO240517C00039000 | 2024-04-24 9:59AM EDT | 39.00 | 9.35 | 8.60 | 12.70 | 0.00 | - | - | 4 | 370.90% |
| CSCO240517C00040000 | 2024-05-15 2:50PM EDT | 40.00 | 9.55 | 7.60 | 11.60 | +0.91 | +10.53% | 32 | 21 | 339.06% |
| CSCO240517C00042000 | 2024-05-15 11:58AM EDT | 42.00 | 7.36 | 5.60 | 9.70 | +0.96 | +15.00% | 2 | 14 | 300.10% |
| CSCO240517C00042500 | 2024-05-15 3:30PM EDT | 42.50 | 7.15 | 5.10 | 9.20 | +0.85 | +13.49% | 1 | 40 | 288.48% |
| CSCO240517C00043000 | 2024-04-26 9:57AM EDT | 43.00 | 5.30 | 4.80 | 8.70 | 0.00 | - | 1 | 4 | 95.70% |
| CSCO240517C00043500 | 2024-05-14 12:30PM EDT | 43.50 | 5.05 | 4.10 | 8.25 | 0.00 | - | 1 | 25 | 59.38% |
| CSCO240517C00044000 | 2024-05-14 3:53PM EDT | 44.00 | 4.97 | 3.65 | 7.75 | 0.00 | - | 7 | 11 | 69.53% |
| CSCO240517C00044500 | 2024-05-14 3:22PM EDT | 44.50 | 5.05 | 4.45 | 7.25 | +0.70 | +16.09% | 5 | 6 | 143.65% |
| CSCO240517C00045000 | 2024-05-15 3:59PM EDT | 45.00 | 4.78 | 2.85 | 5.60 | +0.78 | +19.50% | 47 | 301 | 153.91% |
| CSCO240517C00045500 | 2024-05-15 3:09PM EDT | 45.50 | 4.10 | 3.35 | 6.40 | +0.60 | +17.14% | 49 | 69 | 127.15% |
| CSCO240517C00046000 | 2024-05-15 3:51PM EDT | 46.00 | 3.80 | 2.30 | 5.95 | +0.64 | +20.65% | 188 | 82 | 98.05% |
| CSCO240517C00046500 | 2024-05-15 2:37PM EDT | 46.50 | 3.14 | 2.00 | 5.50 | +0.70 | +28.69% | 72 | 751 | 99.02% |
| CSCO240517C00047000 | 2024-05-15 3:34PM EDT | 47.00 | 2.88 | 1.40 | 4.85 | +0.50 | +21.01% | 138 | 1,151 | 80.37% |
| CSCO240517C00047500 | 2024-05-15 3:44PM EDT | 47.50 | 2.54 | 2.52 | 2.74 | +0.49 | +25.52% | 299 | 4,977 | 71.68% |
| CSCO240517C00048000 | 2024-05-15 3:59PM EDT | 48.00 | 2.14 | 2.11 | 2.43 | +0.45 | +26.63% | 1,065 | 2,677 | 71.48% |
| CSCO240517C00048500 | 2024-05-15 3:59PM EDT | 48.50 | 1.85 | 1.76 | 2.00 | +0.45 | +32.14% | 2,801 | 5,308 | 67.97% |
| CSCO240517C00049000 | 2024-05-15 3:59PM EDT | 49.00 | 1.52 | 1.46 | 1.57 | +0.39 | +34.51% | 10,180 | 32,779 | 64.45% |
| CSCO240517C00049500 | 2024-05-15 3:59PM EDT | 49.50 | 1.25 | 1.21 | 1.27 | +0.36 | +40.45% | 11,004 | 3,098 | 64.26% |
| CSCO240517C00050000 | 2024-05-15 3:59PM EDT | 50.00 | 1.01 | 0.98 | 1.00 | +0.32 | +47.76% | 20,370 | 36,425 | 63.67% |
| CSCO240517C00051000 | 2024-05-15 3:59PM EDT | 51.00 | 0.60 | 0.55 | 0.63 | +0.24 | +68.57% | 7,744 | 5,835 | 62.31% |
| CSCO240517C00051500 | 2024-05-15 3:59PM EDT | 51.50 | 0.44 | 0.40 | 0.44 | +0.19 | +76.00% | 2,356 | 1,190 | 60.16% |
| CSCO240517C00052000 | 2024-05-15 3:59PM EDT | 52.00 | 0.31 | 0.31 | 0.32 | +0.12 | +60.00% | 10,940 | 5,295 | 60.55% |
| CSCO240517C00052500 | 2024-05-15 3:59PM EDT | 52.50 | 0.24 | 0.23 | 0.24 | +0.13 | +118.18% | 7,365 | 18,944 | 61.13% |
| CSCO240517C00053000 | 2024-05-15 3:59PM EDT | 53.00 | 0.18 | 0.16 | 0.17 | +0.08 | +80.00% | 10,564 | 4,541 | 60.74% |
| CSCO240517C00054000 | 2024-05-15 3:59PM EDT | 54.00 | 0.09 | 0.07 | 0.09 | +0.05 | +125.00% | 3,080 | 910 | 60.55% |
| CSCO240517C00055000 | 2024-05-15 3:59PM EDT | 55.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 6,625 | 10,746 | 64.45% |
| CSCO240517C00056000 | 2024-05-15 3:57PM EDT | 56.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 1,038 | 17 | 65.63% |
| CSCO240517C00057000 | 2024-05-15 3:59PM EDT | 57.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 45 | 503 | 71.09% |
| CSCO240517C00057500 | 2024-05-15 3:46PM EDT | 57.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 321 | 711 | 68.75% |
| CSCO240517C00058000 | 2024-05-15 3:59PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,804 | 69 | 65.63% |
| CSCO240517C00059000 | 2024-05-15 3:54PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 74 | 104 | 71.88% |
| CSCO240517C00060000 | 2024-05-15 3:53PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,014 | 78.13% |
| CSCO240517C00065000 | 2024-05-13 9:51AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 106.25% |
| CSCO240517C00070000 | 2024-03-14 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 171.88% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00037500 | 2024-05-15 9:30AM EDT | 37.50 | 0.07 | 0.00 | 0.01 | +0.05 | +250.00% | 3 | 20 | 115.63% |
| CSCO240517P00038000 | 2024-05-10 2:54PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 24 | 112.50% |
| CSCO240517P00039000 | 2024-05-13 12:46PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 415 | 100.00% |
| CSCO240517P00040000 | 2024-05-15 3:23PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,233 | 90.63% |
| CSCO240517P00041000 | 2024-05-15 3:48PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 505 | 81.25% |
| CSCO240517P00041500 | 2024-05-15 3:37PM EDT | 41.50 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 2 | 4 | 78.13% |
| CSCO240517P00042000 | 2024-05-15 3:53PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 20 | 119 | 71.88% |
| CSCO240517P00042500 | 2024-05-15 3:57PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 515 | 1,454 | 68.75% |
| CSCO240517P00043000 | 2024-05-15 3:59PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 782 | 527 | 71.88% |
| CSCO240517P00043500 | 2024-05-15 3:58PM EDT | 43.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 10 | 154 | 64.06% |
| CSCO240517P00044000 | 2024-05-15 3:59PM EDT | 44.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,679 | 2,024 | 67.19% |
| CSCO240517P00044500 | 2024-05-15 3:59PM EDT | 44.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 3,128 | 1,025 | 61.72% |
| CSCO240517P00045000 | 2024-05-15 3:59PM EDT | 45.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 4,511 | 9,066 | 62.50% |
| CSCO240517P00045500 | 2024-05-15 3:59PM EDT | 45.50 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 7,157 | 6,038 | 61.33% |
| CSCO240517P00046000 | 2024-05-15 3:59PM EDT | 46.00 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 2,728 | 7,977 | 61.72% |
| CSCO240517P00046500 | 2024-05-15 3:59PM EDT | 46.50 | 0.15 | 0.15 | 0.16 | -0.12 | -42.86% | 2,295 | 1,368 | 61.33% |
| CSCO240517P00047000 | 2024-05-15 3:59PM EDT | 47.00 | 0.24 | 0.21 | 0.24 | -0.14 | -36.84% | 11,010 | 7,673 | 61.13% |
| CSCO240517P00047500 | 2024-05-15 3:59PM EDT | 47.50 | 0.33 | 0.32 | 0.35 | -0.19 | -37.25% | 6,202 | 6,417 | 62.31% |
| CSCO240517P00048000 | 2024-05-15 3:59PM EDT | 48.00 | 0.45 | 0.45 | 0.47 | -0.26 | -36.62% | 5,681 | 4,416 | 62.31% |
| CSCO240517P00048500 | 2024-05-15 3:59PM EDT | 48.50 | 0.60 | 0.60 | 0.62 | -0.33 | -34.74% | 5,414 | 4,971 | 61.82% |
| CSCO240517P00049000 | 2024-05-15 3:59PM EDT | 49.00 | 0.81 | 0.79 | 0.81 | -0.34 | -29.57% | 5,307 | 2,756 | 61.82% |
| CSCO240517P00049500 | 2024-05-15 3:59PM EDT | 49.50 | 1.01 | 1.01 | 1.04 | -0.43 | -29.45% | 3,434 | 905 | 61.82% |
| CSCO240517P00050000 | 2024-05-15 3:59PM EDT | 50.00 | 1.25 | 1.23 | 1.31 | -0.48 | -27.27% | 3,489 | 9,751 | 60.84% |
| CSCO240517P00051000 | 2024-05-15 3:58PM EDT | 51.00 | 1.88 | 1.82 | 1.89 | -0.48 | -20.43% | 391 | 229 | 58.20% |
| CSCO240517P00051500 | 2024-05-15 3:56PM EDT | 51.50 | 2.25 | 0.95 | 2.27 | -1.10 | -32.84% | 172 | 18 | 61.52% |
| CSCO240517P00052000 | 2024-05-15 2:55PM EDT | 52.00 | 2.56 | 2.36 | 2.63 | -0.78 | -22.61% | 134 | 45 | 59.38% |
| CSCO240517P00052500 | 2024-05-15 3:29PM EDT | 52.50 | 3.03 | 0.89 | 5.00 | -0.96 | -23.65% | 80 | 475 | 184.28% |
| CSCO240517P00053000 | 2024-05-15 12:07PM EDT | 53.00 | 3.70 | 1.33 | 5.00 | -0.95 | -20.43% | 50 | 2 | 164.45% |
| CSCO240517P00054000 | 2024-05-15 3:59PM EDT | 54.00 | 4.30 | 2.57 | 6.50 | -2.20 | -33.85% | 52 | 3 | 77.15% |
| CSCO240517P00055000 | 2024-05-15 3:21PM EDT | 55.00 | 5.45 | 3.30 | 6.90 | -0.80 | -12.80% | 118 | 1 | 192.19% |
| CSCO240517P00057500 | 2024-05-02 3:02PM EDT | 57.50 | 10.60 | 5.80 | 9.85 | 0.00 | - | 23 | 0 | 258.40% |
| CSCO240517P00058000 | 2024-04-24 9:30AM EDT | 58.00 | 9.90 | 6.30 | 10.35 | 0.00 | - | - | 0 | 265.63% |
| CSCO240517P00060000 | 2024-05-08 11:40AM EDT | 60.00 | 12.05 | 8.30 | 12.40 | 0.00 | - | 1 | 1 | 92.97% |
| CSCO240517P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 16.75 | 13.00 | 17.60 | 0.00 | - | 3 | 0 | 370.31% |
| CSCO240517P00070000 | 2024-04-09 12:09PM EDT | 70.00 | 20.40 | 21.20 | 23.15 | 0.00 | - | - | 0 | 391.99% |
© 2024 Yahoo. Todos los derechos reservados.