Italia markets close in 4 hours 38 minutes
FTSE MIB
34.348,80 -310,75 (-0,90%) 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
80,46 +0,63 (+0,79%) Bitcoin EUR
62.551,70 -560,65 (-0,89%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240614C00040000 | 2024-05-10 3:38PM EDT | 40.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240614C00043000 | 2024-05-22 11:14AM EDT | 43.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| CSCO240614C00044000 | 2024-05-02 12:29PM EDT | 44.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240614C00045000 | 2024-05-24 1:04PM EDT | 45.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CSCO240614C00046000 | 2024-05-28 3:44PM EDT | 46.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 4,071 | 4,048 | 0.00% |
| CSCO240614C00046500 | 2024-05-28 3:19PM EDT | 46.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 219 | 112 | 0.78% |
| CSCO240614C00047000 | 2024-05-28 3:39PM EDT | 47.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 65 | 283 | 1.56% |
| CSCO240614C00047500 | 2024-05-28 3:05PM EDT | 47.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 21 | 15 | 3.13% |
| CSCO240614C00048000 | 2024-05-28 3:42PM EDT | 48.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| CSCO240614C00048500 | 2024-05-28 11:07AM EDT | 48.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 6.25% |
| CSCO240614C00049000 | 2024-05-28 3:15PM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| CSCO240614C00049500 | 2024-05-28 1:15PM EDT | 49.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | - | 6.25% |
| CSCO240614C00050000 | 2024-05-28 2:37PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| CSCO240614C00051000 | 2024-05-28 3:37PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| CSCO240614C00052000 | 2024-05-24 3:04PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO240614C00053000 | 2024-05-28 1:34PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| CSCO240614C00054000 | 2024-05-20 3:28PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CSCO240614C00055000 | 2024-05-28 11:21AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 25.00% |
| CSCO240614C00056000 | 2024-05-17 9:52AM EDT | 56.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 25.00% |
| CSCO240614C00057000 | 2024-05-15 12:32PM EDT | 57.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 150 | 25.00% |
| CSCO240614C00058000 | 2024-05-14 1:36PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CSCO240614C00059000 | 2024-05-16 3:38PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CSCO240614C00065000 | 2024-05-06 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240614P00039000 | 2024-05-16 3:09PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 135 | 66 | 25.00% |
| CSCO240614P00040000 | 2024-05-22 1:03PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CSCO240614P00041000 | 2024-05-28 1:59PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CSCO240614P00042000 | 2024-05-28 10:05AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 240 | 233 | 12.50% |
| CSCO240614P00042500 | 2024-05-28 10:05AM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | - | 12.50% |
| CSCO240614P00043000 | 2024-05-28 1:44PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CSCO240614P00044000 | 2024-05-24 12:09PM EDT | 44.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 6.25% |
| CSCO240614P00044500 | 2024-05-28 3:38PM EDT | 44.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| CSCO240614P00045000 | 2024-05-28 3:51PM EDT | 45.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 46 | 602 | 3.13% |
| CSCO240614P00045500 | 2024-05-28 2:51PM EDT | 45.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 3.13% |
| CSCO240614P00046000 | 2024-05-28 2:59PM EDT | 46.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 18 | 679 | 0.78% |
| CSCO240614P00046500 | 2024-05-28 3:56PM EDT | 46.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 19 | - | 0.00% |
| CSCO240614P00047000 | 2024-05-28 1:10PM EDT | 47.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CSCO240614P00047500 | 2024-05-28 10:28AM EDT | 47.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CSCO240614P00048000 | 2024-05-28 2:56PM EDT | 48.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240614P00049000 | 2024-05-24 10:53AM EDT | 49.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO240614P00050000 | 2024-05-28 2:11PM EDT | 50.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CSCO240614P00051000 | 2024-05-17 1:05PM EDT | 51.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO240614P00052000 | 2024-05-23 2:24PM EDT | 52.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240614P00053000 | 2024-05-24 1:58PM EDT | 53.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.