Italia markets open in 2 hours 57 minutes
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.128,32 +90,16 (+0,23%) EUR/USD
1,0771 +0,0006 (+0,05%) Bitcoin EUR
63.480,76 -1.138,82 (-1,76%) CMC Crypto 200
1.416,61 -30,06 (-2,08%)
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'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219C00025000 | 2024-05-21 2:41PM EDT | 25.00 | 21.95 | 20.20 | 21.85 | 0.00 | - | 1 | 32 | 41.63% |
| CSCO251219C00027500 | 2024-05-29 3:49PM EDT | 27.50 | 19.13 | 17.65 | 19.05 | 0.00 | - | 1 | 18 | 32.74% |
| CSCO251219C00030000 | 2024-03-26 3:50PM EDT | 30.00 | 20.04 | 16.50 | 21.50 | 0.00 | - | 2 | 21 | 66.65% |
| CSCO251219C00032500 | 2024-01-23 2:31PM EDT | 32.50 | 20.35 | 16.70 | 17.50 | 0.00 | - | 1 | 2 | 49.65% |
| CSCO251219C00035000 | 2024-05-21 12:36PM EDT | 35.00 | 13.75 | 11.30 | 12.65 | 0.00 | - | 5 | 25 | 28.61% |
| CSCO251219C00037500 | 2024-03-06 11:26AM EDT | 37.50 | 13.20 | 12.30 | 15.85 | 0.00 | - | 2 | 58 | 55.70% |
| CSCO251219C00040000 | 2024-06-05 12:39PM EDT | 40.00 | 8.95 | 7.70 | 10.00 | 0.00 | - | 1 | 861 | 31.77% |
| CSCO251219C00042500 | 2024-04-09 3:13PM EDT | 42.50 | 10.80 | 8.55 | 10.45 | 0.00 | - | 1 | 30 | 40.25% |
| CSCO251219C00045000 | 2024-06-05 10:02AM EDT | 45.00 | 5.95 | 5.40 | 6.20 | 0.00 | - | 23 | 306 | 25.85% |
| CSCO251219C00047500 | 2024-06-07 10:52AM EDT | 47.50 | 4.45 | 4.15 | 5.05 | -0.28 | -5.92% | 125 | 451 | 25.48% |
| CSCO251219C00050000 | 2024-06-07 9:40AM EDT | 50.00 | 3.65 | 3.45 | 3.65 | 0.00 | - | 1 | 828 | 23.27% |
| CSCO251219C00052500 | 2024-06-10 3:41PM EDT | 52.50 | 2.61 | 2.61 | 2.81 | -0.23 | -8.10% | 3 | 1,398 | 22.83% |
| CSCO251219C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 2.00 | 1.95 | 2.14 | -0.11 | -5.21% | 2 | 3,474 | 22.49% |
| CSCO251219C00057500 | 2024-05-31 2:05PM EDT | 57.50 | 1.69 | 1.40 | 1.86 | 0.00 | - | 3 | 1,214 | 23.57% |
| CSCO251219C00060000 | 2024-06-07 2:22PM EDT | 60.00 | 1.05 | 1.05 | 1.93 | -0.07 | -6.25% | 50 | 524 | 26.27% |
| CSCO251219C00062500 | 2024-06-04 10:25AM EDT | 62.50 | 0.92 | 0.67 | 1.67 | 0.00 | - | 175 | 1,335 | 26.89% |
| CSCO251219C00065000 | 2024-06-10 2:49PM EDT | 65.00 | 0.59 | 0.46 | 0.65 | -0.03 | -4.84% | 9 | 1,167 | 21.61% |
| CSCO251219C00070000 | 2024-06-07 10:34AM EDT | 70.00 | 0.33 | 0.22 | 0.57 | 0.00 | - | 1 | 273 | 23.94% |
| CSCO251219C00075000 | 2024-06-03 12:48PM EDT | 75.00 | 0.21 | 0.07 | 4.35 | 0.00 | - | 20 | 287 | 50.45% |
| CSCO251219C00080000 | 2024-06-03 11:11AM EDT | 80.00 | 0.12 | 0.03 | 0.40 | 0.00 | - | 2 | 958 | 27.08% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219P00025000 | 2024-06-07 1:24PM EDT | 25.00 | 0.20 | 0.11 | 0.50 | 0.00 | - | 2 | 123 | 34.60% |
| CSCO251219P00027500 | 2024-06-07 1:24PM EDT | 27.50 | 0.37 | 0.36 | 1.22 | 0.00 | - | 2 | 36 | 38.77% |
| CSCO251219P00030000 | 2024-06-10 1:05PM EDT | 30.00 | 0.56 | 0.57 | 0.67 | -0.02 | -3.45% | 2 | 119 | 27.95% |
| CSCO251219P00032500 | 2024-06-10 9:30AM EDT | 32.50 | 0.90 | 0.80 | 0.95 | +0.05 | +5.88% | 10 | 690 | 26.54% |
| CSCO251219P00035000 | 2024-06-10 3:27PM EDT | 35.00 | 1.30 | 1.14 | 1.32 | +0.05 | +4.00% | 21 | 993 | 25.22% |
| CSCO251219P00037500 | 2024-06-10 11:01AM EDT | 37.50 | 1.72 | 1.60 | 2.54 | +0.30 | +21.13% | 1 | 715 | 28.39% |
| CSCO251219P00040000 | 2024-06-06 11:32AM EDT | 40.00 | 2.25 | 2.21 | 2.50 | 0.00 | - | 44 | 406 | 23.18% |
| CSCO251219P00042500 | 2024-06-06 10:02AM EDT | 42.50 | 2.99 | 2.96 | 3.20 | 0.00 | - | 23 | 361 | 21.61% |
| CSCO251219P00045000 | 2024-06-10 9:32AM EDT | 45.00 | 4.20 | 3.90 | 4.15 | +0.30 | +7.69% | 1 | 2,028 | 20.45% |
| CSCO251219P00047500 | 2024-06-10 9:35AM EDT | 47.50 | 5.20 | 5.05 | 5.30 | -2.10 | -28.77% | 2 | 420 | 19.31% |
| CSCO251219P00050000 | 2024-06-07 9:55AM EDT | 50.00 | 6.50 | 6.40 | 6.70 | 0.00 | - | 5 | 270 | 18.32% |
| CSCO251219P00052500 | 2024-05-01 2:07PM EDT | 52.50 | 7.60 | 5.95 | 10.00 | 0.00 | - | 21 | 428 | 25.37% |
| CSCO251219P00055000 | 2024-04-29 3:06PM EDT | 55.00 | 8.90 | 9.65 | 11.00 | 0.00 | - | 1 | 554 | 21.05% |
| CSCO251219P00057500 | 2024-02-16 11:41AM EDT | 57.50 | 10.65 | 8.90 | 10.95 | 0.00 | - | 200 | 449 | 0.00% |
| CSCO251219P00060000 | 2024-05-03 12:17PM EDT | 60.00 | 13.35 | 11.00 | 16.00 | 0.00 | - | 1 | 882 | 25.88% |
| CSCO251219P00062500 | 2024-03-20 10:13AM EDT | 62.50 | 13.65 | 13.55 | 16.75 | 0.00 | - | 1 | 16 | 13.48% |
| CSCO251219P00065000 | 2024-05-03 12:17PM EDT | 65.00 | 17.75 | 16.00 | 21.00 | 0.00 | - | 1 | 2 | 29.98% |
| CSCO251219P00070000 | 2023-10-26 9:57AM EDT | 70.00 | 18.30 | 19.05 | 23.10 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO251219P00075000 | 2023-08-30 11:52AM EDT | 75.00 | 18.45 | 20.25 | 21.75 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.