Italia markets closed
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
1,0764 -0,0040 (-0,37%) Bitcoin EUR
64.488,43 -276,94 (-0,43%) CMC Crypto 200
1.444,06 -2,61 (-0,18%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116C00025000 | 2024-06-06 9:36AM EDT | 25.00 | 20.95 | 20.80 | 21.45 | 0.00 | - | 1 | 61 | 35.23% |
| CSCO260116C00027500 | 2024-06-05 10:41AM EDT | 27.50 | 18.95 | 17.55 | 20.50 | 0.00 | - | 1 | 14 | 46.29% |
| CSCO260116C00030000 | 2024-06-10 2:46PM EDT | 30.00 | 16.43 | 15.40 | 18.50 | -0.20 | -1.20% | 1 | 0 | 44.32% |
| CSCO260116C00032500 | 2024-06-05 10:50AM EDT | 32.50 | 14.45 | 14.25 | 15.15 | 0.00 | - | 1 | 2 | 32.69% |
| CSCO260116C00035000 | 2024-06-05 10:51AM EDT | 35.00 | 12.45 | 11.65 | 12.60 | 0.00 | - | 9 | 131 | 27.55% |
| CSCO260116C00037500 | 2024-06-10 3:46PM EDT | 37.50 | 10.65 | 8.80 | 11.85 | -0.49 | -4.40% | 8 | 29 | 33.01% |
| CSCO260116C00040000 | 2024-06-10 3:19PM EDT | 40.00 | 8.85 | 8.85 | 9.25 | -0.05 | -0.56% | 22 | 0 | 27.20% |
| CSCO260116C00042500 | 2024-06-10 2:18PM EDT | 42.50 | 7.25 | 7.20 | 7.40 | -0.25 | -3.33% | 18 | 0 | 25.03% |
| CSCO260116C00045000 | 2024-06-10 12:37PM EDT | 45.00 | 5.75 | 5.80 | 6.00 | -0.25 | -4.17% | 149 | 0 | 24.32% |
| CSCO260116C00047500 | 2024-06-10 2:40PM EDT | 47.50 | 4.64 | 4.60 | 4.80 | -0.15 | -3.13% | 9 | 655 | 23.76% |
| CSCO260116C00050000 | 2024-06-10 3:36PM EDT | 50.00 | 3.67 | 3.55 | 3.75 | -0.03 | -0.81% | 94 | 3,442 | 23.12% |
| CSCO260116C00052500 | 2024-06-10 10:36AM EDT | 52.50 | 2.80 | 2.72 | 2.91 | -0.20 | -6.67% | 16 | 969 | 22.71% |
| CSCO260116C00055000 | 2024-06-10 3:48PM EDT | 55.00 | 2.18 | 2.04 | 2.19 | +0.03 | +1.42% | 1,139 | 1,968 | 22.17% |
| CSCO260116C00057500 | 2024-06-06 1:38PM EDT | 57.50 | 1.55 | 1.51 | 1.80 | -0.14 | -8.28% | 1 | 0 | 22.67% |
| CSCO260116C00060000 | 2024-06-10 3:18PM EDT | 60.00 | 1.15 | 1.10 | 1.47 | -0.05 | -4.17% | 20 | 0 | 23.04% |
| CSCO260116C00062500 | 2024-06-05 2:19PM EDT | 62.50 | 0.84 | 0.79 | 1.47 | 0.00 | - | 10 | 219 | 25.05% |
| CSCO260116C00065000 | 2024-06-10 12:15PM EDT | 65.00 | 0.66 | 0.57 | 0.85 | +0.01 | +1.54% | 15 | 3,046 | 22.68% |
| CSCO260116C00070000 | 2024-06-10 3:39PM EDT | 70.00 | 0.35 | 0.33 | 0.40 | -0.02 | -5.41% | 4 | 958 | 21.53% |
| CSCO260116C00075000 | 2024-06-06 9:30AM EDT | 75.00 | 0.21 | 0.19 | 0.41 | 0.00 | - | 1 | 0 | 24.20% |
| CSCO260116C00080000 | 2024-06-07 11:04AM EDT | 80.00 | 0.20 | 0.14 | 0.20 | +0.08 | +66.67% | 1 | 1,670 | 23.24% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116P00025000 | 2024-06-10 1:02PM EDT | 25.00 | 0.24 | 0.23 | 0.35 | -0.01 | -4.00% | 4 | 168 | 31.06% |
| CSCO260116P00027500 | 2024-06-10 1:00PM EDT | 27.50 | 0.45 | 0.41 | 0.55 | +0.03 | +7.14% | 2 | 0 | 29.98% |
| CSCO260116P00030000 | 2024-06-10 1:01PM EDT | 30.00 | 0.65 | 0.62 | 0.79 | -0.01 | -1.52% | 3 | 791 | 28.59% |
| CSCO260116P00032500 | 2024-06-10 3:35PM EDT | 32.50 | 0.95 | 0.84 | 1.04 | 0.00 | - | 4 | 0 | 26.69% |
| CSCO260116P00035000 | 2024-06-07 1:22PM EDT | 35.00 | 1.25 | 1.11 | 1.41 | 0.00 | - | 2 | 0 | 25.23% |
| CSCO260116P00037500 | 2024-06-10 1:03PM EDT | 37.50 | 1.85 | 1.63 | 1.90 | +0.15 | +8.82% | 2 | 334 | 23.94% |
| CSCO260116P00040000 | 2024-06-10 11:52AM EDT | 40.00 | 2.50 | 2.34 | 2.52 | +0.06 | +2.46% | 26 | 0 | 22.71% |
| CSCO260116P00042500 | 2024-06-05 11:27AM EDT | 42.50 | 3.22 | 3.15 | 3.25 | 0.00 | - | 3 | 2,628 | 21.30% |
| CSCO260116P00045000 | 2024-06-07 3:57PM EDT | 45.00 | 4.15 | 4.10 | 5.00 | 0.00 | - | 2 | 0 | 23.68% |
| CSCO260116P00047500 | 2024-06-07 11:09AM EDT | 47.50 | 5.20 | 5.25 | 5.40 | 0.00 | - | 1 | 0 | 19.26% |
| CSCO260116P00050000 | 2024-06-07 2:46PM EDT | 50.00 | 6.80 | 6.60 | 6.85 | +0.18 | +2.72% | 2 | 1,349 | 18.54% |
| CSCO260116P00052500 | 2024-06-05 3:10PM EDT | 52.50 | 8.11 | 8.15 | 8.40 | 0.00 | - | 10 | 1,123 | 17.30% |
| CSCO260116P00055000 | 2024-06-05 10:06AM EDT | 55.00 | 9.86 | 9.95 | 10.15 | 0.00 | - | 1 | 119 | 15.91% |
| CSCO260116P00057500 | 2024-06-10 9:38AM EDT | 57.50 | 12.50 | 12.15 | 12.55 | +2.60 | +26.26% | 10 | 250 | 17.51% |
| CSCO260116P00060000 | 2024-06-06 1:02PM EDT | 60.00 | 14.00 | 12.80 | 15.35 | 0.00 | - | 1 | 341 | 21.47% |
| CSCO260116P00062500 | 2024-05-01 1:14PM EDT | 62.50 | 15.41 | 13.70 | 18.30 | 0.00 | - | 1 | 42 | 26.16% |
| CSCO260116P00065000 | 2024-05-09 9:50AM EDT | 65.00 | 17.20 | 18.85 | 20.00 | 0.00 | - | 1 | 4 | 22.77% |
| CSCO260116P00070000 | 2024-04-26 3:39PM EDT | 70.00 | 22.27 | 23.25 | 24.75 | 0.00 | - | 1 | 1 | 23.73% |
| CSCO260116P00075000 | 2024-02-15 3:37PM EDT | 75.00 | 25.51 | 23.50 | 28.50 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO260116P00080000 | 2024-05-15 1:45PM EDT | 80.00 | 29.40 | 33.75 | 36.90 | 0.00 | - | 6 | 0 | 44.04% |
© 2024 Yahoo. Tutti i diritti riservati.