Mercados españoles cerrados
S&P 500
5.299,12 +52,44 (+1,00%) Nasdaq
16.720,08 +208,90 (+1,27%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,75 +0,37 (+0,45%) Bitcoin EUR
60.123,50 +3.857,91 (+6,86%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:35PM EDT. Mercado abierto.
Precio de ejercicio:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00040000 | 2024-05-15 2:19PM EDT | 2024-05-17 | 9.47 | 8.50 | 10.35 | +0.83 | +9.61% | 2 | 21 | 246.09% |
| CSCO240607C00040000 | 2024-05-13 10:14AM EDT | 2024-06-07 | 8.80 | 9.45 | 9.65 | 0.00 | - | 1 | 3 | 56.45% |
| CSCO240614C00040000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 8.35 | 9.55 | 9.75 | 0.00 | - | - | 2 | 54.79% |
| CSCO240621C00040000 | 2024-05-13 10:09AM EDT | 2024-06-21 | 8.85 | 9.60 | 9.75 | 0.00 | - | 6 | 787 | 49.51% |
| CSCO240719C00040000 | 2024-05-14 10:28AM EDT | 2024-07-19 | 8.95 | 9.70 | 9.80 | 0.00 | - | 1 | 116 | 39.11% |
| CSCO240816C00040000 | 2024-05-14 12:12PM EDT | 2024-08-16 | 8.89 | 9.75 | 9.90 | 0.00 | - | 10 | 98 | 35.16% |
| CSCO240920C00040000 | 2024-05-14 2:40PM EDT | 2024-09-20 | 9.40 | 10.00 | 10.10 | 0.00 | - | 24 | 98 | 33.57% |
| CSCO241018C00040000 | 2024-05-15 1:23PM EDT | 2024-10-18 | 10.29 | 10.05 | 10.25 | +0.69 | +7.19% | 1 | 36 | 32.62% |
| CSCO250117C00040000 | 2024-05-15 1:29PM EDT | 2025-01-17 | 10.81 | 10.55 | 10.65 | +0.81 | +8.10% | 2 | 875 | 30.15% |
| CSCO250321C00040000 | 2024-05-07 12:19PM EDT | 2025-03-21 | 9.12 | 10.90 | 11.10 | 0.00 | - | 58 | 77 | 30.73% |
| CSCO250620C00040000 | 2024-05-14 3:37PM EDT | 2025-06-20 | 10.85 | 11.15 | 11.50 | 0.00 | - | 200 | 596 | 29.82% |
| CSCO250919C00040000 | 2024-04-26 9:46AM EDT | 2025-09-19 | 11.05 | 10.40 | 13.75 | 0.00 | - | 1 | 41 | 39.91% |
| CSCO251219C00040000 | 2024-05-10 10:48AM EDT | 2025-12-19 | 10.80 | 10.90 | 12.20 | 0.00 | - | 1 | 852 | 28.59% |
| CSCO260116C00040000 | 2024-05-15 10:29AM EDT | 2026-01-16 | 11.80 | 10.30 | 13.30 | +0.25 | +2.16% | 8 | 704 | 33.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00040000 | 2024-05-14 12:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,233 | 87.50% |
| CSCO240524P00040000 | 2024-05-15 9:31AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | -0.05 | -62.50% | 10 | 10,004 | 59.38% |
| CSCO240531P00040000 | 2024-05-14 3:05PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 3 | 49.22% |
| CSCO240607P00040000 | 2024-05-07 10:50AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.85 | 0.00 | - | 2 | 3 | 68.46% |
| CSCO240614P00040000 | 2024-05-09 11:40AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 2,510 | 36.33% |
| CSCO240621P00040000 | 2024-05-15 12:12PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 14 | 15,978 | 32.81% |
| CSCO240719P00040000 | 2024-05-15 2:16PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.09 | -0.06 | -54.55% | 193 | 710 | 28.71% |
| CSCO240816P00040000 | 2024-05-15 2:13PM EDT | 2024-08-16 | 0.13 | 0.12 | 0.14 | -0.07 | -35.00% | 20 | 234 | 26.27% |
| CSCO240920P00040000 | 2024-05-15 1:34PM EDT | 2024-09-20 | 0.21 | 0.21 | 0.23 | -0.05 | -19.23% | 16 | 3,561 | 25.05% |
| CSCO241018P00040000 | 2024-05-15 1:58PM EDT | 2024-10-18 | 0.28 | 0.27 | 0.30 | -0.09 | -24.32% | 23 | 11,519 | 24.27% |
| CSCO250117P00040000 | 2024-05-15 1:59PM EDT | 2025-01-17 | 0.63 | 0.63 | 0.66 | -0.13 | -17.11% | 996 | 11,748 | 24.29% |
| CSCO250321P00040000 | 2024-05-15 1:50PM EDT | 2025-03-21 | 0.89 | 0.83 | 0.96 | -0.20 | -18.35% | 817 | 371 | 24.71% |
| CSCO250620P00040000 | 2024-05-15 1:58PM EDT | 2025-06-20 | 1.26 | 1.02 | 1.66 | -0.27 | -17.65% | 7 | 951 | 27.09% |
| CSCO250919P00040000 | 2024-05-10 1:19PM EDT | 2025-09-19 | 1.84 | 1.00 | 1.64 | 0.00 | - | 1 | 113 | 24.33% |
| CSCO251219P00040000 | 2024-05-09 12:20PM EDT | 2025-12-19 | 2.22 | 1.37 | 3.10 | 0.00 | - | 9 | 254 | 30.47% |
| CSCO260116P00040000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 1.98 | 1.43 | 2.20 | -0.47 | -19.18% | 33 | 750 | 24.99% |
© 2024 Yahoo. Todos los derechos reservados.