Italia markets closed
Dow Jones
38.845,00 +46,01 (+0,12%) Nasdaq
17.198,34 +65,22 (+0,38%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0768 -0,0036 (-0,33%) Bitcoin EUR
64.739,88 -89,48 (-0,14%) CMC Crypto 200
1.444,17 -2,50 (-0,17%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:41PM EDT. Mercato aperto.
Opzioni d'acquistoper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250321C00025000 | 2024-05-16 9:32AM EDT | 25.00 | 24.25 | 20.80 | 22.50 | 0.00 | - | 1 | 8 | 55.81% |
| CSCO250321C00030000 | 2024-05-31 10:29AM EDT | 30.00 | 16.70 | 15.90 | 16.70 | 0.00 | - | 5 | 6 | 42.80% |
| CSCO250321C00032500 | 2024-06-10 12:45PM EDT | 32.50 | 13.55 | 12.60 | 15.40 | -1.57 | -10.38% | 10 | 25 | 50.10% |
| CSCO250321C00035000 | 2024-05-17 2:27PM EDT | 35.00 | 14.05 | 11.40 | 11.65 | 0.00 | - | 6 | 6 | 30.13% |
| CSCO250321C00037500 | 2024-06-06 9:44AM EDT | 37.50 | 9.83 | 8.65 | 9.55 | 0.00 | - | 4 | 24 | 28.52% |
| CSCO250321C00040000 | 2024-06-10 11:01AM EDT | 40.00 | 7.40 | 6.85 | 7.55 | -0.55 | -6.92% | 3 | 187 | 26.64% |
| CSCO250321C00042500 | 2024-06-10 2:18PM EDT | 42.50 | 5.65 | 5.60 | 5.80 | -1.25 | -18.12% | 1 | 1,076 | 25.40% |
| CSCO250321C00045000 | 2024-06-07 12:07PM EDT | 45.00 | 4.47 | 4.05 | 4.25 | 0.00 | - | 750 | 1,166 | 24.09% |
| CSCO250321C00047500 | 2024-06-10 2:18PM EDT | 47.50 | 2.85 | 2.84 | 2.95 | -0.15 | -5.00% | 11 | 1,397 | 22.83% |
| CSCO250321C00050000 | 2024-06-10 2:01PM EDT | 50.00 | 1.84 | 1.90 | 1.96 | -0.16 | -8.00% | 149 | 1,816 | 21.91% |
| CSCO250321C00052500 | 2024-06-10 1:08PM EDT | 52.50 | 1.18 | 1.19 | 1.25 | -0.10 | -7.81% | 856 | 774 | 21.27% |
| CSCO250321C00055000 | 2024-06-10 11:05AM EDT | 55.00 | 0.66 | 0.72 | 0.77 | -0.08 | -10.81% | 3 | 928 | 20.80% |
| CSCO250321C00057500 | 2024-06-07 3:46PM EDT | 57.50 | 0.45 | 0.41 | 0.47 | 0.00 | - | 5 | 1,035 | 20.61% |
| CSCO250321C00060000 | 2024-06-10 1:02PM EDT | 60.00 | 0.24 | 0.23 | 0.30 | -0.11 | -31.43% | 3 | 9,432 | 20.80% |
| CSCO250321C00065000 | 2024-06-10 10:54AM EDT | 65.00 | 0.09 | 0.00 | 0.23 | -0.08 | -47.06% | 7 | 31 | 23.88% |
| CSCO250321C00070000 | 2024-06-10 9:30AM EDT | 70.00 | 0.07 | 0.01 | 0.15 | -0.11 | -61.11% | 2 | 13 | 25.59% |
| CSCO250321C00075000 | 2024-04-17 9:30AM EDT | 75.00 | 0.11 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 54.08% |
Opzioni di venditaper21 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250321P00025000 | 2024-05-31 11:58AM EDT | 25.00 | 0.09 | 0.00 | 1.67 | 0.00 | - | 10 | 11 | 55.23% |
| CSCO250321P00027500 | 2024-06-06 12:23PM EDT | 27.50 | 0.08 | 0.00 | 2.12 | 0.00 | - | 2 | 1 | 51.71% |
| CSCO250321P00030000 | 2024-06-10 1:11PM EDT | 30.00 | 0.13 | 0.17 | 0.41 | -0.05 | -27.78% | 2 | 1,371 | 34.23% |
| CSCO250321P00032500 | 2024-06-05 11:10AM EDT | 32.50 | 0.31 | 0.28 | 0.32 | 0.00 | - | 5 | 218 | 27.20% |
| CSCO250321P00035000 | 2024-06-10 1:44PM EDT | 35.00 | 0.50 | 0.47 | 0.51 | +0.04 | +8.70% | 2 | 235 | 25.46% |
| CSCO250321P00037500 | 2024-06-10 1:14PM EDT | 37.50 | 0.81 | 0.76 | 0.81 | +0.13 | +19.12% | 128 | 352 | 23.95% |
| CSCO250321P00040000 | 2024-06-10 1:14PM EDT | 40.00 | 1.24 | 1.17 | 1.30 | +0.05 | +4.20% | 3 | 1,435 | 22.88% |
| CSCO250321P00042500 | 2024-06-10 9:32AM EDT | 42.50 | 2.00 | 1.82 | 1.99 | +0.21 | +11.73% | 2 | 1,823 | 21.78% |
| CSCO250321P00045000 | 2024-06-10 11:09AM EDT | 45.00 | 2.85 | 2.71 | 2.84 | +0.22 | +8.37% | 104 | 2,019 | 20.13% |
| CSCO250321P00047500 | 2024-06-10 2:32PM EDT | 47.50 | 4.00 | 3.90 | 4.05 | +0.05 | +1.27% | 186 | 281 | 18.98% |
| CSCO250321P00050000 | 2024-05-29 2:07PM EDT | 50.00 | 5.30 | 5.40 | 5.65 | 0.00 | - | 9 | 1,272 | 18.37% |
| CSCO250321P00052500 | 2024-05-13 3:50PM EDT | 52.50 | 5.59 | 7.25 | 7.50 | 0.00 | - | 1 | 137 | 17.53% |
| CSCO250321P00055000 | 2024-05-15 10:38AM EDT | 55.00 | 9.65 | 9.40 | 9.80 | +2.65 | +37.86% | 186 | 516 | 18.99% |
| CSCO250321P00057500 | 2024-05-21 10:10AM EDT | 57.50 | 10.70 | 11.80 | 13.00 | 0.00 | - | 1 | 173 | 28.54% |
| CSCO250321P00060000 | 2024-04-04 11:06AM EDT | 60.00 | 10.96 | 12.55 | 13.00 | 0.00 | - | 4 | 339 | 0.00% |
| CSCO250321P00065000 | 2024-06-05 9:37AM EDT | 65.00 | 18.09 | 18.70 | 19.80 | 0.00 | - | 3 | 3 | 29.49% |
© 2024 Yahoo. Tutti i diritti riservati.