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
64.544,23 -181,65 (-0,28%) CMC Crypto 200
1.444,00 -2,67 (-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'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240614C00030000 | 2024-06-07 3:59PM EDT | 30.00 | 15.85 | 15.80 | 17.00 | 0.00 | - | 5 | 0 | 279.30% |
| CSCO240614C00039000 | 2024-06-07 10:05AM EDT | 39.00 | 7.20 | 5.85 | 7.00 | 0.00 | - | 1 | 1 | 94.53% |
| CSCO240614C00040000 | 2024-06-07 1:26PM EDT | 40.00 | 6.25 | 5.80 | 5.95 | 0.00 | - | 50 | 52 | 58.59% |
| CSCO240614C00042000 | 2024-06-07 3:15PM EDT | 42.00 | 4.05 | 1.94 | 4.20 | 0.00 | - | 1 | 1 | 77.34% |
| CSCO240614C00042500 | 2024-06-07 12:32PM EDT | 42.50 | 3.71 | 3.30 | 3.40 | 0.00 | - | 1 | 1 | 40.63% |
| CSCO240614C00043000 | 2024-06-10 1:34PM EDT | 43.00 | 2.60 | 1.26 | 3.05 | -1.91 | -42.35% | 20 | 6 | 51.76% |
| CSCO240614C00043500 | 2024-06-10 9:52AM EDT | 43.50 | 2.28 | 2.30 | 2.58 | -0.12 | -5.00% | 40 | 4 | 47.66% |
| CSCO240614C00044000 | 2024-06-10 2:54PM EDT | 44.00 | 1.79 | 1.46 | 1.93 | -0.12 | -6.28% | 5 | 7 | 28.71% |
| CSCO240614C00044500 | 2024-06-10 10:34AM EDT | 44.50 | 1.35 | 1.36 | 2.42 | -0.15 | -10.00% | 22 | 5 | 51.37% |
| CSCO240614C00045000 | 2024-06-10 2:23PM EDT | 45.00 | 0.85 | 0.85 | 0.96 | -0.15 | -15.00% | 338 | 47 | 18.75% |
| CSCO240614C00045500 | 2024-06-10 3:48PM EDT | 45.50 | 0.54 | 0.55 | 0.57 | -0.12 | -18.18% | 822 | 244 | 17.29% |
| CSCO240614C00046000 | 2024-06-10 3:49PM EDT | 46.00 | 0.26 | 0.26 | 0.27 | -0.09 | -25.71% | 2,444 | 2,229 | 15.82% |
| CSCO240614C00046500 | 2024-06-10 3:50PM EDT | 46.50 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 1,391 | 1,195 | 15.82% |
| CSCO240614C00047000 | 2024-06-10 3:46PM EDT | 47.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 460 | 0 | 17.19% |
| CSCO240614C00047500 | 2024-06-10 3:49PM EDT | 47.50 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 216 | 859 | 18.36% |
| CSCO240614C00048000 | 2024-06-10 1:22PM EDT | 48.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 191 | 858 | 22.27% |
| CSCO240614C00048500 | 2024-06-10 3:15PM EDT | 48.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 40 | 637 | 26.56% |
| CSCO240614C00049000 | 2024-06-10 12:22PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 150 | 1,444 | 27.34% |
| CSCO240614C00049500 | 2024-06-05 2:07PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 44 | 30.47% |
| CSCO240614C00050000 | 2024-06-10 11:09AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8 | 607 | 34.38% |
| CSCO240614C00051000 | 2024-06-07 3:49PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 40.63% |
| CSCO240614C00051500 | 2024-06-07 10:42AM EDT | 51.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 12 | 28 | 59.18% |
| CSCO240614C00052000 | 2024-06-07 10:21AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 589 | 46.88% |
| CSCO240614C00052500 | 2024-05-31 10:26AM EDT | 52.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 33 | 50.00% |
| CSCO240614C00053000 | 2024-06-07 10:03AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 525 | 25.00% |
| CSCO240614C00054000 | 2024-06-06 3:54PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 469 | 61.72% |
| CSCO240614C00055000 | 2024-06-07 10:12AM EDT | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 193 | 59.38% |
| CSCO240614C00056000 | 2024-06-04 11:15AM EDT | 56.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 146 | 91.41% |
| CSCO240614C00057000 | 2024-06-03 9:30AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 154 | 68.75% |
| CSCO240614C00058000 | 2024-06-03 9:30AM EDT | 58.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 52 | 104.30% |
| CSCO240614C00059000 | 2024-05-16 3:38PM EDT | 59.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 1 | 110.55% |
| CSCO240614C00060000 | 2024-06-04 1:11PM EDT | 60.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 0 | 107.81% |
| CSCO240614C00061000 | 2024-06-04 2:41PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 0 | 87.50% |
| CSCO240614C00065000 | 2024-05-06 9:30AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240614P00036000 | 2024-06-05 11:06AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 102 | 89.06% |
| CSCO240614P00038000 | 2024-06-05 11:32AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 67.19% |
| CSCO240614P00039000 | 2024-06-05 1:43PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 48 | 59.38% |
| CSCO240614P00039500 | 2024-06-05 2:03PM EDT | 39.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 62 | 58.59% |
| CSCO240614P00040000 | 2024-06-05 2:03PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 613 | 3,117 | 51.56% |
| CSCO240614P00040500 | 2024-06-07 3:42PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1,454 | 46.88% |
| CSCO240614P00041000 | 2024-06-10 12:04PM EDT | 41.00 | 0.07 | 0.00 | 0.03 | +0.06 | +600.00% | 2 | 257 | 50.78% |
| CSCO240614P00041500 | 2024-06-07 3:42PM EDT | 41.50 | 0.01 | 0.00 | 1.06 | 0.00 | - | 1 | 4 | 97.85% |
| CSCO240614P00042000 | 2024-06-10 9:54AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 0 | 34.38% |
| CSCO240614P00042500 | 2024-06-10 9:54AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 115 | 30.47% |
| CSCO240614P00043000 | 2024-06-10 1:16PM EDT | 43.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 1 | 456 | 42.19% |
| CSCO240614P00043500 | 2024-06-10 11:01AM EDT | 43.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 26 | 550 | 27.34% |
| CSCO240614P00044000 | 2024-06-10 1:16PM EDT | 44.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 242 | 132 | 24.02% |
| CSCO240614P00044500 | 2024-06-10 3:20PM EDT | 44.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 71 | 555 | 18.75% |
| CSCO240614P00045000 | 2024-06-10 3:44PM EDT | 45.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 230 | 1,804 | 17.38% |
| CSCO240614P00045500 | 2024-06-10 3:48PM EDT | 45.50 | 0.19 | 0.17 | 0.19 | -0.07 | -26.92% | 457 | 979 | 15.82% |
| CSCO240614P00046000 | 2024-06-10 3:18PM EDT | 46.00 | 0.43 | 0.40 | 0.42 | -0.05 | -10.42% | 131 | 1,147 | 15.82% |
| CSCO240614P00046500 | 2024-06-10 2:51PM EDT | 46.50 | 0.82 | 0.72 | 0.90 | +0.01 | +1.23% | 43 | 1,695 | 23.63% |
| CSCO240614P00047000 | 2024-06-10 3:15PM EDT | 47.00 | 1.26 | 1.16 | 1.31 | +0.15 | +13.51% | 44 | 0 | 25.59% |
| CSCO240614P00047500 | 2024-06-07 2:35PM EDT | 47.50 | 1.50 | 1.45 | 1.91 | 0.00 | - | 15 | 332 | 38.48% |
| CSCO240614P00048000 | 2024-06-10 1:18PM EDT | 48.00 | 2.50 | 2.15 | 2.21 | +0.61 | +32.28% | 2 | 84 | 28.52% |
| CSCO240614P00048500 | 2024-06-04 3:04PM EDT | 48.50 | 1.35 | 2.50 | 2.71 | 0.00 | - | 5 | 5 | 33.20% |
| CSCO240614P00049000 | 2024-06-07 1:40PM EDT | 49.00 | 2.86 | 3.15 | 3.25 | -0.05 | -1.72% | 1 | 33 | 42.58% |
| CSCO240614P00050000 | 2024-06-07 1:40PM EDT | 50.00 | 3.89 | 3.80 | 4.25 | 0.00 | - | 3 | 49 | 51.95% |
| CSCO240614P00051000 | 2024-05-17 1:05PM EDT | 51.00 | 2.83 | 3.45 | 6.85 | 0.00 | - | 4 | 4 | 165.04% |
| CSCO240614P00051500 | 2024-06-05 10:06AM EDT | 51.50 | 5.45 | 4.65 | 6.70 | 0.00 | - | - | 0 | 50.00% |
| CSCO240614P00052000 | 2024-05-23 2:24PM EDT | 52.00 | 5.26 | 4.40 | 7.75 | 0.00 | - | 10 | 0 | 172.75% |
| CSCO240614P00053000 | 2024-06-05 9:34AM EDT | 53.00 | 5.85 | 7.15 | 7.25 | 0.00 | - | 1 | 0 | 67.19% |
© 2024 Yahoo. Tutti i diritti riservati.