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 |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240405C00030000 | 2024-03-13 3:15PM EDT | 30.00 | 20.07 | 19.60 | 20.20 | 0.00 | - | 2 | 1 | 216.02% |
CSCO240405C00040000 | 2024-03-28 3:21PM EDT | 40.00 | 9.90 | 9.60 | 10.10 | +0.69 | +7.49% | 19 | 1 | 99.22% |
CSCO240405C00041000 | 2024-03-21 2:47PM EDT | 41.00 | 8.95 | 8.70 | 9.10 | 0.00 | - | 1 | 1 | 90.43% |
CSCO240405C00044000 | 2024-02-28 10:30AM EDT | 44.00 | 4.55 | 5.55 | 6.25 | 0.00 | - | - | 0 | 75.49% |
CSCO240405C00045000 | 2024-03-27 3:35PM EDT | 45.00 | 4.60 | 4.35 | 5.00 | 0.00 | - | 4 | 8 | 45.90% |
CSCO240405C00046000 | 2024-03-11 3:34PM EDT | 46.00 | 4.45 | 3.65 | 4.05 | 0.00 | - | 3 | 3 | 42.58% |
CSCO240405C00046500 | 2024-03-25 3:33PM EDT | 46.50 | 3.25 | 2.90 | 3.60 | 0.00 | - | - | 1 | 41.99% |
CSCO240405C00047000 | 2024-03-28 9:39AM EDT | 47.00 | 3.09 | 2.39 | 3.00 | +0.36 | +13.19% | 40 | 100 | 30.27% |
CSCO240405C00047500 | 2024-03-25 10:41AM EDT | 47.50 | 1.96 | 1.92 | 2.84 | 0.00 | - | 1 | 5 | 44.97% |
CSCO240405C00048000 | 2024-03-28 10:51AM EDT | 48.00 | 1.93 | 1.41 | 2.40 | +0.37 | +23.72% | 3 | 181 | 41.99% |
CSCO240405C00048500 | 2024-03-28 2:43PM EDT | 48.50 | 1.45 | 1.03 | 1.65 | +0.41 | +39.42% | 109 | 323 | 25.49% |
CSCO240405C00049000 | 2024-03-28 2:51PM EDT | 49.00 | 1.03 | 0.62 | 1.19 | +0.38 | +58.46% | 116 | 1,511 | 21.68% |
CSCO240405C00049500 | 2024-03-28 3:33PM EDT | 49.50 | 0.54 | 0.49 | 0.57 | +0.06 | +12.50% | 447 | 1,100 | 11.04% |
CSCO240405C00050000 | 2024-03-28 3:59PM EDT | 50.00 | 0.24 | 0.20 | 0.25 | +0.04 | +20.00% | 2,373 | 1,548 | 9.91% |
CSCO240405C00051000 | 2024-03-28 3:54PM EDT | 51.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 935 | 1,332 | 12.11% |
CSCO240405C00051500 | 2024-03-28 3:49PM EDT | 51.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 32 | 43 | 14.06% |
CSCO240405C00052000 | 2024-03-28 9:31AM EDT | 52.00 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 1 | 395 | 17.19% |
CSCO240405C00052500 | 2024-03-28 2:25PM EDT | 52.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 5 | 26 | 26.95% |
CSCO240405C00053000 | 2024-03-28 3:54PM EDT | 53.00 | 0.03 | 0.00 | 0.04 | +0.02 | +200.00% | 10 | 72 | 24.81% |
CSCO240405C00054000 | 2024-03-26 11:14AM EDT | 54.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 1,602 | 37.31% |
CSCO240405C00055000 | 2024-03-11 10:10AM EDT | 55.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 31 | 38 | 29.69% |
CSCO240405C00056000 | 2024-03-13 3:18PM EDT | 56.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 0 | 52.93% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240405P00042000 | 2024-02-29 11:59AM EDT | 42.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 2 | 64.26% |
CSCO240405P00043000 | 2024-03-27 1:04PM EDT | 43.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 15 | 115 | 57.03% |
CSCO240405P00044000 | 2024-03-21 9:42AM EDT | 44.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 82 | 57.23% |
CSCO240405P00044500 | 2024-03-20 10:45AM EDT | 44.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 4 | 90 | 40.63% |
CSCO240405P00045000 | 2024-03-22 11:48AM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 233 | 31.25% |
CSCO240405P00045500 | 2024-03-28 2:20PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 266 | 1 | 28.13% |
CSCO240405P00046000 | 2024-03-28 2:16PM EDT | 46.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 268 | 28.52% |
CSCO240405P00046500 | 2024-03-28 2:31PM EDT | 46.50 | 0.03 | 0.02 | 0.07 | -0.08 | -72.73% | 4 | 7 | 32.23% |
CSCO240405P00047000 | 2024-03-28 12:56PM EDT | 47.00 | 0.02 | 0.02 | 0.14 | -0.02 | -50.00% | 15 | 304 | 34.08% |
CSCO240405P00047500 | 2024-03-27 3:22PM EDT | 47.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 48 | 118 | 22.66% |
CSCO240405P00048000 | 2024-03-28 3:55PM EDT | 48.00 | 0.04 | 0.04 | 0.06 | -0.04 | -50.00% | 65 | 1,093 | 19.73% |
CSCO240405P00048500 | 2024-03-28 2:48PM EDT | 48.50 | 0.10 | 0.07 | 0.09 | -0.06 | -37.50% | 79 | 451 | 17.77% |
CSCO240405P00049000 | 2024-03-28 3:50PM EDT | 49.00 | 0.17 | 0.17 | 0.18 | -0.10 | -37.04% | 266 | 932 | 17.48% |
CSCO240405P00049500 | 2024-03-28 3:50PM EDT | 49.50 | 0.35 | 0.33 | 0.38 | -0.13 | -27.08% | 1,197 | 889 | 19.14% |
CSCO240405P00050000 | 2024-03-28 3:43PM EDT | 50.00 | 0.60 | 0.62 | 0.86 | -0.23 | -27.71% | 318 | 659 | 27.59% |
CSCO240405P00051000 | 2024-03-28 2:41PM EDT | 51.00 | 1.50 | 1.03 | 1.89 | -0.18 | -10.71% | 45 | 148 | 42.68% |
CSCO240405P00051500 | 2024-03-28 11:57AM EDT | 51.50 | 1.73 | 1.35 | 2.50 | -0.38 | -18.01% | 4 | 10 | 52.73% |
CSCO240405P00052000 | 2024-03-27 2:32PM EDT | 52.00 | 2.86 | 2.42 | 2.88 | 0.00 | - | 35 | 50 | 54.05% |
CSCO240405P00052500 | 2024-03-22 1:54PM EDT | 52.50 | 3.06 | 2.33 | 3.40 | 0.00 | - | 84 | 47 | 60.16% |
CSCO240405P00053000 | 2024-03-22 1:49PM EDT | 53.00 | 3.48 | 2.85 | 4.15 | 0.00 | - | 14 | 15 | 75.10% |
CSCO240405P00054000 | 2024-03-25 10:14AM EDT | 54.00 | 5.00 | 4.05 | 4.70 | 0.00 | - | 1 | 3 | 50.10% |
CSCO240405P00055000 | 2024-03-26 12:17PM EDT | 55.00 | 5.55 | 5.05 | 6.10 | 0.00 | - | 4 | 4 | 68.75% |