Mercados españoles cerrados en 5 hrs 54 min
IBEX 35
11.226,80 -49,20 (-0,44%) Euro Stoxx 50
4.999,71 -30,64 (-0,61%) Dólar/Euro
1,0850 -0,0011 (-0,10%) Petróleo Brent
84,96 +0,74 (+0,88%) Oro
2.342,70 -13,80 (-0,59%) Bitcoin EUR
62.375,02 -393,27 (-0,63%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
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 | 2024-05-16 2:35PM EDT | 20.00 | 28.30 | 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 | 331.74% |
| CSCO240621C00025000 | 2024-04-03 10:09AM EDT | 25.00 | 24.35 | 22.30 | 22.45 | 0.00 | - | 3 | 3 | 208.30% |
| CSCO240621C00027500 | 2024-04-10 1:02PM EDT | 27.50 | 21.80 | 18.70 | 20.85 | 0.00 | - | 1 | 5 | 176.95% |
| CSCO240621C00030000 | 2024-05-23 12:56PM EDT | 30.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CSCO240621C00032500 | 2024-04-09 2:28PM EDT | 32.50 | 17.70 | 15.40 | 16.55 | 0.00 | - | 1 | 3 | 178.13% |
| CSCO240621C00035000 | 2024-05-22 3:01PM EDT | 35.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240621C00037500 | 2024-04-25 3:49PM EDT | 37.50 | 11.00 | 8.05 | 9.20 | 0.00 | - | 9 | 126 | 68.95% |
| CSCO240621C00040000 | 2024-05-28 11:52AM EDT | 40.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 11 | 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 | 2024-05-23 3:52PM EDT | 43.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240621C00043500 | 2024-05-28 10:48AM EDT | 43.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240621C00045000 | 2024-05-28 3:24PM EDT | 45.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CSCO240621C00045500 | 2024-05-28 3:55PM EDT | 45.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| CSCO240621C00046000 | 2024-05-28 3:51PM EDT | 46.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.00% |
| CSCO240621C00046500 | 2024-05-28 3:56PM EDT | 46.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.78% |
| CSCO240621C00047000 | 2024-05-28 3:12PM EDT | 47.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 1.56% |
| CSCO240621C00047500 | 2024-05-28 3:32PM EDT | 47.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,376 | 0 | 3.13% |
| CSCO240621C00048000 | 2024-05-28 3:50PM EDT | 48.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 3.13% |
| CSCO240621C00048500 | 2024-05-28 1:57PM EDT | 48.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| CSCO240621C00049000 | 2024-05-28 3:01PM EDT | 49.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 6.25% |
| CSCO240621C00049500 | 2024-05-28 11:48AM EDT | 49.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| CSCO240621C00050000 | 2024-05-28 3:51PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,008 | 0 | 6.25% |
| CSCO240621C00051000 | 2024-05-23 10:43AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSCO240621C00051500 | 2024-05-24 11:26AM EDT | 51.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240621C00052000 | 2024-05-23 1:40PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSCO240621C00052500 | 2024-05-28 3:48PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 12.50% |
| CSCO240621C00053000 | 2024-05-22 12:31PM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSCO240621C00053500 | 2024-05-22 2:30PM EDT | 53.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CSCO240621C00055000 | 2024-05-28 2:11PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| CSCO240621C00057500 | 2024-05-28 1:18PM EDT | 57.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| CSCO240621C00060000 | 2024-05-28 12:16PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CSCO240621C00062500 | 2024-05-28 9:30AM EDT | 62.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240621C00065000 | 2024-05-21 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| CSCO240621C00070000 | 2024-05-09 10:34AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240621C00075000 | 2024-05-01 3:43PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,500 | 0 | 50.00% |
| 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 | 149.22% |
| CSCO240621P00025000 | 2024-04-24 3:13PM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 44 | 100.78% |
| CSCO240621P00027500 | 2024-03-15 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 177 | 81.25% |
| CSCO240621P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 156 | 75.00% |
| CSCO240621P00032500 | 2024-05-16 9:32AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CSCO240621P00035000 | 2024-05-22 10:04AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CSCO240621P00037500 | 2024-05-17 3:18PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CSCO240621P00040000 | 2024-05-28 3:03PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CSCO240621P00041000 | 2024-05-28 10:08AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| CSCO240621P00042000 | 2024-05-28 10:07AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| CSCO240621P00042500 | 2024-05-28 1:45PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| CSCO240621P00043000 | 2024-05-28 9:31AM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CSCO240621P00044000 | 2024-05-28 9:30AM EDT | 44.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CSCO240621P00044500 | 2024-05-28 3:30PM EDT | 44.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| CSCO240621P00045000 | 2024-05-28 3:51PM EDT | 45.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| CSCO240621P00045500 | 2024-05-28 3:03PM EDT | 45.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| CSCO240621P00046000 | 2024-05-28 3:03PM EDT | 46.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.78% |
| CSCO240621P00046500 | 2024-05-28 3:37PM EDT | 46.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| CSCO240621P00047000 | 2024-05-28 3:44PM EDT | 47.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CSCO240621P00047500 | 2024-05-28 3:54PM EDT | 47.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 0.00% |
| CSCO240621P00048000 | 2024-05-28 1:50PM EDT | 48.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240621P00048500 | 2024-05-28 3:07PM EDT | 48.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CSCO240621P00049000 | 2024-05-28 11:11AM EDT | 49.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240621P00049500 | 2024-05-28 10:17AM EDT | 49.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CSCO240621P00050000 | 2024-05-28 3:49PM EDT | 50.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1,331 | 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 | 2024-05-28 3:49PM EDT | 52.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2,001 | 0 | 0.00% |
| CSCO240621P00055000 | 2024-05-28 3:49PM EDT | 55.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| CSCO240621P00057500 | 2024-05-28 3:41PM EDT | 57.50 | 11.35 | 0.00 | 0.00 | 0.00 | - | 6 | 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.