Italia markets closed
Dow Jones
39.847,44 +289,33 (+0,73%) Nasdaq
16.739,68 +228,50 (+1,38%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0883 +0,0061 (+0,57%) Bitcoin EUR
60.619,25 +4.006,66 (+7,08%) CMC Crypto 200
1.384,33 +116,38 (+9,18%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:32PM EDT. Mercato aperto.
Prezzo d'esercizio:45.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00045000 | 2024-05-15 2:23PM EDT | 2024-05-17 | 4.45 | 4.55 | 4.65 | +0.45 | +11.25% | 4 | 301 | 64.45% |
| CSCO240524C00045000 | 2024-05-15 2:57PM EDT | 2024-05-24 | 4.65 | 4.55 | 4.70 | +0.70 | +17.72% | 16 | 100 | 40.63% |
| CSCO240531C00045000 | 2024-05-15 12:05PM EDT | 2024-05-31 | 4.57 | 4.65 | 4.75 | +1.02 | +28.73% | 50 | 96 | 34.28% |
| CSCO240607C00045000 | 2024-05-14 11:49AM EDT | 2024-06-07 | 3.93 | 4.70 | 5.65 | 0.00 | - | 6 | 8 | 57.28% |
| CSCO240621C00045000 | 2024-05-15 3:11PM EDT | 2024-06-21 | 4.90 | 4.85 | 5.00 | +0.45 | +10.11% | 58 | 19,423 | 30.71% |
| CSCO240719C00045000 | 2024-05-15 3:11PM EDT | 2024-07-19 | 5.03 | 5.00 | 5.15 | +0.48 | +10.55% | 39 | 761 | 26.17% |
| CSCO240816C00045000 | 2024-05-15 2:30PM EDT | 2024-08-16 | 5.35 | 5.30 | 5.40 | +0.59 | +12.39% | 10 | 170 | 25.56% |
| CSCO240920C00045000 | 2024-05-15 1:25PM EDT | 2024-09-20 | 5.90 | 5.65 | 5.80 | +0.92 | +18.47% | 10 | 1,228 | 26.34% |
| CSCO241018C00045000 | 2024-05-15 3:14PM EDT | 2024-10-18 | 5.90 | 5.85 | 5.95 | +1.35 | +29.67% | 83 | 146 | 25.34% |
| CSCO250117C00045000 | 2024-05-15 2:54PM EDT | 2025-01-17 | 6.70 | 6.60 | 6.75 | +0.60 | +9.84% | 28 | 4,976 | 26.05% |
| CSCO250321C00045000 | 2024-05-15 1:58PM EDT | 2025-03-21 | 7.29 | 7.20 | 7.35 | +0.94 | +14.80% | 1 | 100 | 27.06% |
| CSCO250620C00045000 | 2024-05-15 11:45AM EDT | 2025-06-20 | 7.90 | 7.75 | 7.90 | +0.99 | +14.33% | 6 | 157 | 26.80% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 2025-09-19 | 7.90 | 8.00 | 8.40 | 0.00 | - | 5 | 132 | 26.64% |
| CSCO251219C00045000 | 2024-05-13 11:01AM EDT | 2025-12-19 | 8.30 | 8.70 | 8.85 | 0.00 | - | 1 | 259 | 26.47% |
| CSCO260116C00045000 | 2024-05-15 11:18AM EDT | 2026-01-16 | 9.04 | 8.70 | 8.90 | +0.62 | +7.36% | 2 | 611 | 26.07% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00045000 | 2024-05-15 3:17PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.04 | -44.44% | 1,803 | 9,066 | 59.38% |
| CSCO240524P00045000 | 2024-05-15 3:13PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 379 | 370 | 38.09% |
| CSCO240531P00045000 | 2024-05-15 3:05PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.10 | -0.05 | -33.33% | 10 | 222 | 30.86% |
| CSCO240607P00045000 | 2024-05-15 2:09PM EDT | 2024-06-07 | 0.14 | 0.13 | 0.15 | -0.19 | -57.58% | 8 | 98 | 28.61% |
| CSCO240614P00045000 | 2024-05-15 1:16PM EDT | 2024-06-14 | 0.16 | 0.15 | 0.18 | -0.10 | -38.46% | 2 | 625 | 26.47% |
| CSCO240621P00045000 | 2024-05-15 3:15PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.19 | -0.09 | -32.14% | 7,649 | 26,865 | 24.27% |
| CSCO240628P00045000 | 2024-05-14 2:02PM EDT | 2024-06-28 | 0.37 | 0.21 | 0.24 | 0.00 | - | 3 | 17 | 23.83% |
| CSCO240719P00045000 | 2024-05-15 3:12PM EDT | 2024-07-19 | 0.33 | 0.33 | 0.33 | -0.12 | -26.67% | 173 | 3,227 | 21.78% |
| CSCO240816P00045000 | 2024-05-15 3:13PM EDT | 2024-08-16 | 0.60 | 0.58 | 0.61 | -0.17 | -22.08% | 1,038 | 7,187 | 22.78% |
| CSCO240920P00045000 | 2024-05-15 2:34PM EDT | 2024-09-20 | 0.76 | 0.76 | 0.80 | -0.22 | -22.45% | 506 | 2,492 | 21.78% |
| CSCO241018P00045000 | 2024-05-15 2:39PM EDT | 2024-10-18 | 0.94 | 0.94 | 0.98 | -0.22 | -18.97% | 486 | 2,725 | 21.63% |
| CSCO250117P00045000 | 2024-05-15 3:01PM EDT | 2025-01-17 | 1.57 | 1.56 | 1.60 | -0.21 | -11.80% | 729 | 11,712 | 22.02% |
| CSCO250321P00045000 | 2024-05-15 11:50AM EDT | 2025-03-21 | 2.01 | 1.81 | 1.98 | -0.20 | -9.05% | 1 | 1,953 | 22.17% |
| CSCO250620P00045000 | 2024-05-15 3:03PM EDT | 2025-06-20 | 2.40 | 1.21 | 2.46 | -0.48 | -16.67% | 6 | 935 | 22.19% |
| CSCO250919P00045000 | 2024-05-10 9:44AM EDT | 2025-09-19 | 3.40 | 2.47 | 3.85 | 0.00 | - | 2 | 71 | 26.88% |
| CSCO251219P00045000 | 2024-04-29 3:46PM EDT | 2025-12-19 | 3.76 | 3.10 | 3.25 | 0.00 | - | 1 | 2,021 | 22.01% |
| CSCO260116P00045000 | 2024-05-09 2:35PM EDT | 2026-01-16 | 3.35 | 3.20 | 3.30 | -0.45 | -11.84% | 1 | 2,075 | 21.72% |
© 2024 Yahoo. Tutti i diritti riservati.