Italia markets close in 5 hours 39 minutes
FTSE MIB
34.321,47 -338,08 (-0,98%) Dow Jones
38.852,86 -216,74 (-0,55%) Nasdaq
17.019,88 +99,08 (+0,59%) Nikkei 225
38.556,87 -298,50 (-0,77%) Petrolio
80,51 +0,68 (+0,85%) Bitcoin EUR
62.528,06 -537,74 (-0,85%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00030000 | 2024-05-23 3:27PM EDT | 30.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| CSCO240531C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CSCO240531C00040000 | 2024-05-28 3:56PM EDT | 40.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CSCO240531C00041000 | 2024-05-28 1:20PM EDT | 41.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CSCO240531C00042000 | 2024-05-28 1:26PM EDT | 42.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CSCO240531C00043000 | 2024-05-28 2:20PM EDT | 43.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240531C00043500 | 2024-05-21 12:56PM EDT | 43.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240531C00044000 | 2024-05-28 9:31AM EDT | 44.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240531C00044500 | 2024-05-28 9:56AM EDT | 44.50 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240531C00045000 | 2024-05-24 12:37PM EDT | 45.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240531C00045500 | 2024-05-28 3:37PM EDT | 45.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CSCO240531C00046000 | 2024-05-28 3:59PM EDT | 46.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 953 | 0 | 0.00% |
| CSCO240531C00046500 | 2024-05-28 3:59PM EDT | 46.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,784 | 0 | 1.56% |
| CSCO240531C00047000 | 2024-05-28 3:59PM EDT | 47.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,743 | 0 | 6.25% |
| CSCO240531C00047500 | 2024-05-28 3:54PM EDT | 47.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,548 | 0 | 6.25% |
| CSCO240531C00048000 | 2024-05-28 3:44PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,039 | 0 | 12.50% |
| CSCO240531C00048500 | 2024-05-28 3:47PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| CSCO240531C00049000 | 2024-05-28 3:49PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| CSCO240531C00049500 | 2024-05-28 3:53PM EDT | 49.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| CSCO240531C00050000 | 2024-05-28 3:40PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CSCO240531C00051000 | 2024-05-24 11:34AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CSCO240531C00051500 | 2024-05-22 1:54PM EDT | 51.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CSCO240531C00052000 | 2024-05-28 12:20PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| CSCO240531C00052500 | 2024-05-22 11:19AM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CSCO240531C00053000 | 2024-05-23 10:20AM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO240531C00053500 | 2024-05-20 9:30AM EDT | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CSCO240531C00054000 | 2024-05-28 2:22PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO240531C00055000 | 2024-05-23 1:34PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CSCO240531C00056000 | 2024-05-15 12:27PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| CSCO240531C00057000 | 2024-04-11 12:17PM EDT | 57.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | - | 1 | 123.44% |
| CSCO240531C00060000 | 2024-04-15 2:59PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 126.56% |
| CSCO240531C00065000 | 2024-05-15 2:32PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CSCO240531C00070000 | 2024-05-28 11:33AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531P00038000 | 2024-04-16 2:50PM EDT | 38.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | - | 2 | 117.19% |
| CSCO240531P00039000 | 2024-05-23 10:25AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 50.00% |
| CSCO240531P00040000 | 2024-05-23 10:26AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| CSCO240531P00040500 | 2024-05-23 10:26AM EDT | 40.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CSCO240531P00041000 | 2024-05-23 10:27AM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 25.00% |
| CSCO240531P00041500 | 2024-05-23 10:27AM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CSCO240531P00042000 | 2024-05-28 3:29PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CSCO240531P00042500 | 2024-05-24 12:24PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 25.00% |
| CSCO240531P00043000 | 2024-05-28 1:21PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CSCO240531P00043500 | 2024-05-28 12:16PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CSCO240531P00044000 | 2024-05-28 3:23PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CSCO240531P00044500 | 2024-05-24 3:56PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240531P00045000 | 2024-05-28 3:51PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| CSCO240531P00045500 | 2024-05-28 3:48PM EDT | 45.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 6.25% |
| CSCO240531P00046000 | 2024-05-28 3:58PM EDT | 46.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 3.13% |
| CSCO240531P00046500 | 2024-05-28 3:58PM EDT | 46.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 0.00% |
| CSCO240531P00047000 | 2024-05-28 3:57PM EDT | 47.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 0.00% |
| CSCO240531P00047500 | 2024-05-28 3:03PM EDT | 47.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| CSCO240531P00048000 | 2024-05-28 12:55PM EDT | 48.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CSCO240531P00048500 | 2024-05-28 2:04PM EDT | 48.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240531P00049000 | 2024-05-28 2:22PM EDT | 49.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240531P00049500 | 2024-05-28 2:26PM EDT | 49.50 | 3.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO240531P00050000 | 2024-05-23 3:11PM EDT | 50.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CSCO240531P00051000 | 2024-05-20 9:59AM EDT | 51.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CSCO240531P00051500 | 2024-05-22 12:42PM EDT | 51.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240531P00052000 | 2024-05-20 9:41AM EDT | 52.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| CSCO240531P00052500 | 2024-05-16 10:56AM EDT | 52.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240531P00053000 | 2024-05-16 12:08PM EDT | 53.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240531P00057000 | 2024-05-28 10:01AM EDT | 57.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.