Mercados españoles cerrados
S&P 500
5.305,10 +58,42 (+1,11%) Nasdaq
16.739,17 +227,99 (+1,38%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,92 +0,54 (+0,66%) Bitcoin EUR
60.806,45 +4.217,22 (+7,45%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:51PM EDT. Mercado abierto.
Precio de ejercicio:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00055000 | 2024-05-15 3:33PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 5,709 | 10,746 | 63.67% |
| CSCO240524C00055000 | 2024-05-15 3:31PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 582 | 138 | 39.06% |
| CSCO240531C00055000 | 2024-05-15 3:29PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.09 | +0.02 | +33.33% | 246 | 2,701 | 30.66% |
| CSCO240607C00055000 | 2024-05-15 1:33PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.81 | +0.02 | +25.00% | 12 | 282 | 50.20% |
| CSCO240614C00055000 | 2024-05-15 3:13PM EDT | 2024-06-14 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 42 | 67 | 25.59% |
| CSCO240621C00055000 | 2024-05-15 3:35PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.17 | +0.05 | +41.67% | 6,368 | 37,200 | 23.83% |
| CSCO240628C00055000 | 2024-05-15 9:44AM EDT | 2024-06-28 | 0.11 | 0.16 | 1.41 | 0.00 | - | 10 | 43 | 47.17% |
| CSCO240719C00055000 | 2024-05-15 3:22PM EDT | 2024-07-19 | 0.22 | 0.22 | 0.25 | +0.06 | +37.50% | 369 | 8,637 | 20.12% |
| CSCO240816C00055000 | 2024-05-15 3:32PM EDT | 2024-08-16 | 0.54 | 0.53 | 0.55 | +0.16 | +42.11% | 800 | 5,464 | 21.80% |
| CSCO240920C00055000 | 2024-05-15 2:35PM EDT | 2024-09-20 | 0.72 | 0.73 | 0.75 | +0.13 | +22.03% | 78 | 2,896 | 20.97% |
| CSCO241018C00055000 | 2024-05-15 3:31PM EDT | 2024-10-18 | 0.85 | 0.83 | 0.87 | +0.11 | +14.67% | 500 | 3,214 | 20.22% |
| CSCO250117C00055000 | 2024-05-15 3:31PM EDT | 2025-01-17 | 1.65 | 1.63 | 1.66 | +0.19 | +13.01% | 1,425 | 20,237 | 21.84% |
| CSCO250321C00055000 | 2024-05-14 1:08PM EDT | 2025-03-21 | 1.90 | 2.02 | 2.26 | 0.00 | - | 6 | 261 | 23.10% |
| CSCO250620C00055000 | 2024-05-15 3:23PM EDT | 2025-06-20 | 2.83 | 2.14 | 2.91 | +0.45 | +18.91% | 49 | 2,386 | 23.61% |
| CSCO250919C00055000 | 2024-05-13 11:55AM EDT | 2025-09-19 | 3.05 | 2.90 | 3.65 | 0.00 | - | 1 | 319 | 24.64% |
| CSCO251219C00055000 | 2024-05-15 2:25PM EDT | 2025-12-19 | 3.90 | 3.75 | 4.40 | +0.90 | +30.00% | 203 | 3,823 | 25.68% |
| CSCO260116C00055000 | 2024-05-15 2:02PM EDT | 2026-01-16 | 3.95 | 3.85 | 4.00 | +0.45 | +12.86% | 577 | 1,446 | 23.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00055000 | 2024-05-15 3:21PM EDT | 2024-05-17 | 5.45 | 5.35 | 6.05 | -0.80 | -12.80% | 118 | 1 | 102.54% |
| CSCO240621P00055000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 5.55 | 5.40 | 5.55 | -1.00 | -15.27% | 6 | 2,764 | 24.22% |
| CSCO240719P00055000 | 2024-05-15 2:39PM EDT | 2024-07-19 | 5.65 | 5.50 | 5.60 | -1.42 | -20.08% | 12 | 175 | 19.68% |
| CSCO240816P00055000 | 2024-05-13 11:59AM EDT | 2024-08-16 | 6.51 | 5.65 | 5.80 | 0.00 | - | 1 | 188 | 20.00% |
| CSCO240920P00055000 | 2024-05-08 12:11PM EDT | 2024-09-20 | 7.18 | 5.75 | 5.85 | 0.00 | - | 10 | 2,970 | 17.75% |
| CSCO241018P00055000 | 2024-04-09 3:43PM EDT | 2024-10-18 | 5.83 | 7.40 | 7.75 | 0.00 | - | 16 | 316 | 33.51% |
| CSCO250117P00055000 | 2024-05-15 3:33PM EDT | 2025-01-17 | 6.34 | 6.30 | 6.40 | -1.81 | -22.21% | 16 | 5,255 | 17.35% |
| CSCO250321P00055000 | 2024-05-15 10:38AM EDT | 2025-03-21 | 7.00 | 6.60 | 6.90 | -0.50 | -6.67% | 2 | 518 | 18.73% |
| CSCO250620P00055000 | 2024-05-06 11:55AM EDT | 2025-06-20 | 8.80 | 6.95 | 7.10 | 0.00 | - | 1 | 2,516 | 17.55% |
| CSCO250919P00055000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 9.00 | 7.30 | 7.50 | 0.00 | - | 3 | 73 | 17.76% |
| CSCO251219P00055000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 8.90 | 6.35 | 9.00 | 0.00 | - | 1 | 554 | 22.60% |
| CSCO260116P00055000 | 2024-05-09 11:45AM EDT | 2026-01-16 | 9.00 | 7.65 | 8.75 | 0.00 | - | 1 | 118 | 21.07% |
© 2024 Yahoo. Todos los derechos reservados.