Italia markets open in 7 hours 13 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 +0,0001 (+0,01%) Bitcoin EUR
64.569,21 -135,53 (-0,21%) CMC Crypto 200
1.439,73 -6,94 (-0,48%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240628C00038000 | 2024-06-06 9:37AM EDT | 38.00 | 8.51 | 7.90 | 8.05 | 0.00 | - | - | 0 | 52.54% |
| CSCO240628C00040000 | 2024-06-05 1:16PM EDT | 40.00 | 6.15 | 5.85 | 6.05 | 0.00 | - | 1 | 5 | 45.70% |
| CSCO240628C00042000 | 2024-06-10 9:30AM EDT | 42.00 | 3.83 | 3.95 | 4.15 | -1.12 | -22.63% | 1 | 1 | 37.60% |
| CSCO240628C00043000 | 2024-06-07 9:50AM EDT | 43.00 | 3.24 | 2.88 | 3.10 | 0.00 | - | 1 | 2 | 28.61% |
| CSCO240628C00044000 | 2024-06-10 2:18PM EDT | 44.00 | 1.95 | 1.94 | 2.23 | -0.33 | -14.47% | 24 | 0 | 25.88% |
| CSCO240628C00045000 | 2024-06-10 9:50AM EDT | 45.00 | 1.21 | 1.23 | 1.41 | -0.09 | -6.92% | 9 | 133 | 22.32% |
| CSCO240628C00046000 | 2024-06-10 3:23PM EDT | 46.00 | 0.61 | 0.60 | 0.65 | -0.10 | -14.08% | 47 | 0 | 17.29% |
| CSCO240628C00047000 | 2024-06-10 3:55PM EDT | 47.00 | 0.25 | 0.23 | 0.26 | -0.06 | -19.35% | 201 | 1,115 | 16.26% |
| CSCO240628C00048000 | 2024-06-10 3:50PM EDT | 48.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 70 | 685 | 17.19% |
| CSCO240628C00049000 | 2024-06-10 3:56PM EDT | 49.00 | 0.06 | 0.03 | 0.10 | +0.01 | +20.00% | 84 | 749 | 21.88% |
| CSCO240628C00050000 | 2024-06-10 1:02PM EDT | 50.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 165 | 657 | 22.85% |
| CSCO240628C00051000 | 2024-06-06 3:52PM EDT | 51.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 11 | 0 | 31.74% |
| CSCO240628C00052000 | 2024-05-31 11:48AM EDT | 52.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 79 | 201 | 35.35% |
| CSCO240628C00053000 | 2024-06-10 9:30AM EDT | 53.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 1 | 89 | 33.20% |
| CSCO240628C00054000 | 2024-05-30 10:25AM EDT | 54.00 | 0.57 | 0.01 | 0.04 | 0.00 | - | 10 | 162 | 36.72% |
| CSCO240628C00055000 | 2024-05-17 12:53PM EDT | 55.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 10 | 53 | 38.28% |
| CSCO240628C00056000 | 2024-05-30 10:25AM EDT | 56.00 | 0.55 | 0.01 | 0.10 | 0.00 | - | 10 | 25 | 50.78% |
| CSCO240628C00060000 | 2024-05-15 3:50PM EDT | 60.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 0 | 57.42% |
| CSCO240628C00065000 | 2024-06-06 1:36PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 54.69% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240628P00040000 | 2024-06-07 2:01PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 201 | 481 | 28.91% |
| CSCO240628P00041000 | 2024-06-07 2:50PM EDT | 41.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 72 | 28.52% |
| CSCO240628P00042000 | 2024-06-05 3:49PM EDT | 42.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 100 | 66 | 25.20% |
| CSCO240628P00043000 | 2024-06-07 3:16PM EDT | 43.00 | 0.12 | 0.04 | 0.07 | +0.07 | +140.00% | 1 | 37 | 19.73% |
| CSCO240628P00044000 | 2024-06-10 11:09AM EDT | 44.00 | 0.15 | 0.10 | 0.13 | +0.01 | +7.14% | 3 | 85 | 17.09% |
| CSCO240628P00045000 | 2024-06-10 1:34PM EDT | 45.00 | 0.36 | 0.26 | 0.30 | +0.05 | +16.13% | 14 | 390 | 15.43% |
| CSCO240628P00046000 | 2024-06-10 3:13PM EDT | 46.00 | 0.68 | 0.63 | 0.67 | +0.01 | +1.49% | 118 | 0 | 14.16% |
| CSCO240628P00047000 | 2024-06-10 3:48PM EDT | 47.00 | 1.30 | 1.26 | 1.48 | -0.02 | -1.52% | 100 | 828 | 18.31% |
| CSCO240628P00048000 | 2024-06-10 3:15PM EDT | 48.00 | 2.28 | 2.03 | 2.31 | +0.25 | +12.32% | 4 | 410 | 19.34% |
| CSCO240628P00049000 | 2024-06-07 3:23PM EDT | 49.00 | 3.05 | 3.10 | 3.35 | 0.00 | - | 12 | 37 | 26.66% |
| CSCO240628P00050000 | 2024-06-10 9:38AM EDT | 50.00 | 4.65 | 3.10 | 4.30 | +0.60 | +14.81% | 3 | 20 | 29.49% |
| CSCO240628P00052000 | 2024-05-16 11:47AM EDT | 52.00 | 3.50 | 6.10 | 6.20 | 0.00 | - | - | 0 | 30.86% |
| CSCO240628P00053000 | 2024-05-23 12:20PM EDT | 53.00 | 5.90 | 7.10 | 7.35 | 0.00 | - | 1 | 0 | 46.09% |
© 2024 Yahoo. Tutti i diritti riservati.