Mercados españoles cerrados

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,91+0,14 (+0,28%)
Al cierre: 04:00PM EDT
49,90 -0,01 (-0,02%)
Después del cierre: 07:55PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CSCO240405C000300002024-03-13 3:15PM EDT30.0020.0719.6020.200.00-21216.02%
CSCO240405C000400002024-03-28 3:21PM EDT40.009.909.6010.10+0.69+7.49%19199.22%
CSCO240405C000410002024-03-21 2:47PM EDT41.008.958.709.100.00-1190.43%
CSCO240405C000440002024-02-28 10:30AM EDT44.004.555.556.250.00--075.49%
CSCO240405C000450002024-03-27 3:35PM EDT45.004.604.355.000.00-4845.90%
CSCO240405C000460002024-03-11 3:34PM EDT46.004.453.654.050.00-3342.58%
CSCO240405C000465002024-03-25 3:33PM EDT46.503.252.903.600.00--141.99%
CSCO240405C000470002024-03-28 9:39AM EDT47.003.092.393.00+0.36+13.19%4010030.27%
CSCO240405C000475002024-03-25 10:41AM EDT47.501.961.922.840.00-1544.97%
CSCO240405C000480002024-03-28 10:51AM EDT48.001.931.412.40+0.37+23.72%318141.99%
CSCO240405C000485002024-03-28 2:43PM EDT48.501.451.031.65+0.41+39.42%10932325.49%
CSCO240405C000490002024-03-28 2:51PM EDT49.001.030.621.19+0.38+58.46%1161,51121.68%
CSCO240405C000495002024-03-28 3:33PM EDT49.500.540.490.57+0.06+12.50%4471,10011.04%
CSCO240405C000500002024-03-28 3:59PM EDT50.000.240.200.25+0.04+20.00%2,3731,5489.91%
CSCO240405C000510002024-03-28 3:54PM EDT51.000.040.030.050.00-9351,33212.11%
CSCO240405C000515002024-03-28 3:49PM EDT51.500.030.010.030.00-324314.06%
CSCO240405C000520002024-03-28 9:31AM EDT52.000.040.010.03+0.03+300.00%139517.19%
CSCO240405C000525002024-03-28 2:25PM EDT52.500.010.010.100.00-52626.95%
CSCO240405C000530002024-03-28 3:54PM EDT53.000.030.000.04+0.02+200.00%107224.81%
CSCO240405C000540002024-03-26 11:14AM EDT54.000.010.000.100.00-21,60237.31%
CSCO240405C000550002024-03-11 10:10AM EDT55.000.060.000.010.00-313829.69%
CSCO240405C000560002024-03-13 3:18PM EDT56.000.020.000.130.00--052.93%
Opciones de ventapara5 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
CSCO240405P000420002024-02-29 11:59AM EDT42.000.030.000.120.00--264.26%
CSCO240405P000430002024-03-27 1:04PM EDT43.000.020.000.120.00-1511557.03%
CSCO240405P000440002024-03-21 9:42AM EDT44.000.020.000.120.00-18257.23%
CSCO240405P000445002024-03-20 10:45AM EDT44.500.040.000.030.00-49040.63%
CSCO240405P000450002024-03-22 11:48AM EDT45.000.020.000.010.00-123331.25%
CSCO240405P000455002024-03-28 2:20PM EDT45.500.010.000.01-0.02-66.67%266128.13%
CSCO240405P000460002024-03-28 2:16PM EDT46.000.020.000.020.00-1026828.52%
CSCO240405P000465002024-03-28 2:31PM EDT46.500.030.020.07-0.08-72.73%4732.23%
CSCO240405P000470002024-03-28 12:56PM EDT47.000.020.020.14-0.02-50.00%1530434.08%
CSCO240405P000475002024-03-27 3:22PM EDT47.500.050.020.050.00-4811822.66%
CSCO240405P000480002024-03-28 3:55PM EDT48.000.040.040.06-0.04-50.00%651,09319.73%
CSCO240405P000485002024-03-28 2:48PM EDT48.500.100.070.09-0.06-37.50%7945117.77%
CSCO240405P000490002024-03-28 3:50PM EDT49.000.170.170.18-0.10-37.04%26693217.48%
CSCO240405P000495002024-03-28 3:50PM EDT49.500.350.330.38-0.13-27.08%1,19788919.14%
CSCO240405P000500002024-03-28 3:43PM EDT50.000.600.620.86-0.23-27.71%31865927.59%
CSCO240405P000510002024-03-28 2:41PM EDT51.001.501.031.89-0.18-10.71%4514842.68%
CSCO240405P000515002024-03-28 11:57AM EDT51.501.731.352.50-0.38-18.01%41052.73%
CSCO240405P000520002024-03-27 2:32PM EDT52.002.862.422.880.00-355054.05%
CSCO240405P000525002024-03-22 1:54PM EDT52.503.062.333.400.00-844760.16%
CSCO240405P000530002024-03-22 1:49PM EDT53.003.482.854.150.00-141575.10%
CSCO240405P000540002024-03-25 10:14AM EDT54.005.004.054.700.00-1350.10%
CSCO240405P000550002024-03-26 12:17PM EDT55.005.555.056.100.00-4468.75%