Italia markets closed
Dow Jones
39.815,29 +257,18 (+0,65%) Nasdaq
16.721,68 +210,50 (+1,27%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0877 +0,0055 (+0,51%) Bitcoin EUR
60.150,52 +3.820,68 (+6,78%) CMC Crypto 200
1.378,39 +110,45 (+8,71%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:37PM EDT. Mercato aperto.
Prezzo d'esercizio:50.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00050000 | 2024-05-15 2:20PM EDT | 2024-05-17 | 0.82 | 0.81 | 0.83 | +0.13 | +18.84% | 15,235 | 36,425 | 59.28% |
| CSCO240524C00050000 | 2024-05-15 2:16PM EDT | 2024-05-24 | 0.92 | 0.90 | 0.94 | +0.12 | +15.00% | 1,124 | 1,478 | 36.18% |
| CSCO240531C00050000 | 2024-05-15 2:17PM EDT | 2024-05-31 | 0.98 | 0.98 | 1.01 | +0.14 | +16.67% | 370 | 804 | 29.40% |
| CSCO240607C00050000 | 2024-05-15 2:16PM EDT | 2024-06-07 | 1.18 | 1.12 | 1.18 | +0.20 | +20.41% | 137 | 343 | 28.13% |
| CSCO240614C00050000 | 2024-05-15 2:19PM EDT | 2024-06-14 | 1.22 | 1.23 | 1.26 | +0.23 | +23.23% | 76 | 136 | 26.17% |
| CSCO240621C00050000 | 2024-05-15 2:21PM EDT | 2024-06-21 | 1.31 | 1.30 | 1.33 | +0.16 | +13.91% | 4,875 | 26,375 | 24.73% |
| CSCO240628C00050000 | 2024-05-15 2:16PM EDT | 2024-06-28 | 1.40 | 1.36 | 1.44 | +0.30 | +27.27% | 55 | 34 | 24.32% |
| CSCO240719C00050000 | 2024-05-15 2:16PM EDT | 2024-07-19 | 1.50 | 1.48 | 1.51 | +0.22 | +17.19% | 544 | 4,950 | 20.92% |
| CSCO240816C00050000 | 2024-05-15 2:06PM EDT | 2024-08-16 | 2.04 | 2.01 | 2.04 | +0.19 | +10.27% | 359 | 6,240 | 22.83% |
| CSCO240920C00050000 | 2024-05-15 2:07PM EDT | 2024-09-20 | 2.42 | 2.37 | 2.41 | +0.25 | +11.52% | 314 | 4,564 | 22.63% |
| CSCO241018C00050000 | 2024-05-15 11:48AM EDT | 2024-10-18 | 2.50 | 2.54 | 2.59 | +0.15 | +6.38% | 43 | 5,328 | 21.91% |
| CSCO250117C00050000 | 2024-05-15 1:54PM EDT | 2025-01-17 | 3.60 | 3.50 | 3.60 | +0.30 | +9.09% | 422 | 8,150 | 23.65% |
| CSCO250321C00050000 | 2024-05-15 1:02PM EDT | 2025-03-21 | 4.30 | 4.15 | 4.25 | +0.55 | +14.67% | 7 | 1,254 | 24.68% |
| CSCO250620C00050000 | 2024-05-15 2:01PM EDT | 2025-06-20 | 4.90 | 4.80 | 4.95 | +0.25 | +5.38% | 38 | 1,615 | 25.10% |
| CSCO250919C00050000 | 2024-05-13 10:02AM EDT | 2025-09-19 | 5.05 | 4.30 | 7.95 | 0.00 | - | 17 | 373 | 35.87% |
| CSCO251219C00050000 | 2024-05-14 3:58PM EDT | 2025-12-19 | 5.55 | 4.95 | 6.10 | 0.00 | - | 6 | 878 | 25.45% |
| CSCO260116C00050000 | 2024-05-15 1:59PM EDT | 2026-01-16 | 6.10 | 5.95 | 6.15 | +0.50 | +8.93% | 266 | 2,407 | 25.06% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00050000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 1.37 | 1.35 | 1.39 | -0.36 | -20.81% | 1,738 | 9,751 | 60.16% |
| CSCO240524P00050000 | 2024-05-15 2:12PM EDT | 2024-05-24 | 1.42 | 1.41 | 1.45 | -0.35 | -19.77% | 94 | 190 | 35.45% |
| CSCO240531P00050000 | 2024-05-15 1:19PM EDT | 2024-05-31 | 1.34 | 1.43 | 1.49 | -0.48 | -26.37% | 21 | 176 | 28.13% |
| CSCO240607P00050000 | 2024-05-15 12:43PM EDT | 2024-06-07 | 1.55 | 1.56 | 1.60 | -1.70 | -52.31% | 17 | 7 | 25.88% |
| CSCO240614P00050000 | 2024-05-15 10:16AM EDT | 2024-06-14 | 1.83 | 1.61 | 1.78 | -0.16 | -8.04% | 10 | 52 | 25.90% |
| CSCO240621P00050000 | 2024-05-15 2:15PM EDT | 2024-06-21 | 1.66 | 1.65 | 1.68 | -0.31 | -15.74% | 496 | 19,016 | 21.83% |
| CSCO240719P00050000 | 2024-05-15 1:15PM EDT | 2024-07-19 | 1.81 | 1.92 | 1.96 | -0.58 | -24.27% | 125 | 2,309 | 19.92% |
| CSCO240816P00050000 | 2024-05-15 12:51PM EDT | 2024-08-16 | 2.28 | 2.31 | 2.35 | -0.46 | -16.79% | 74 | 769 | 20.58% |
| CSCO240920P00050000 | 2024-05-15 2:06PM EDT | 2024-09-20 | 2.45 | 2.47 | 2.51 | -0.43 | -14.93% | 29 | 4,475 | 18.95% |
| CSCO241018P00050000 | 2024-05-15 2:00PM EDT | 2024-10-18 | 2.66 | 2.67 | 2.74 | -0.59 | -18.15% | 84 | 737 | 18.95% |
| CSCO250117P00050000 | 2024-05-15 2:18PM EDT | 2025-01-17 | 3.40 | 3.35 | 3.45 | -0.35 | -9.46% | 38 | 21,719 | 19.45% |
| CSCO250321P00050000 | 2024-05-06 9:47AM EDT | 2025-03-21 | 3.85 | 3.75 | 3.85 | -1.25 | -24.51% | 1 | 1,252 | 19.57% |
| CSCO250620P00050000 | 2024-05-15 10:53AM EDT | 2025-06-20 | 4.40 | 4.25 | 5.05 | -0.45 | -9.28% | 21 | 3,730 | 23.02% |
| CSCO250919P00050000 | 2024-04-15 3:59PM EDT | 2025-09-19 | 5.50 | 4.65 | 6.15 | 0.00 | - | 10 | 664 | 25.60% |
| CSCO251219P00050000 | 2024-05-01 11:17AM EDT | 2025-12-19 | 6.15 | 5.00 | 5.55 | 0.00 | - | 1 | 290 | 21.11% |
| CSCO260116P00050000 | 2024-05-15 10:32AM EDT | 2026-01-16 | 5.15 | 5.10 | 5.60 | -0.45 | -8.04% | 8 | 1,327 | 20.82% |
© 2024 Yahoo. Tutti i diritti riservati.