Italia markets closed
Dow Jones
39.836,31 -36,68 (-0,09%) Nasdaq
16.833,08 +0,46 (+0,00%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0842 -0,0016 (-0,15%) Bitcoin EUR
64.885,39 +197,46 (+0,31%) CMC Crypto 200
1.528,74 +2,32 (+0,15%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:34PM EDT. Mercato aperto.
Prezzo d'esercizio:52.50
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524C00052500 | 2024-05-20 9:49AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.10 | 0.00 | - | 103 | 941 | 64.06% |
| CSCO240531C00052500 | 2024-05-22 11:19AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 62 | 32.03% |
| CSCO240621C00052500 | 2024-05-22 11:57AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 438 | 41,833 | 19.14% |
| CSCO240719C00052500 | 2024-05-22 10:33AM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 46 | 21,130 | 16.31% |
| CSCO240816C00052500 | 2024-05-22 11:13AM EDT | 2024-08-16 | 0.31 | 0.32 | 0.34 | +0.06 | +24.00% | 6 | 4,045 | 19.17% |
| CSCO240920C00052500 | 2024-05-22 12:14PM EDT | 2024-09-20 | 0.52 | 0.49 | 0.53 | +0.12 | +30.00% | 57 | 5,213 | 18.87% |
| CSCO241018C00052500 | 2024-05-22 12:11PM EDT | 2024-10-18 | 0.61 | 0.60 | 0.64 | +0.12 | +24.49% | 8 | 3,892 | 18.29% |
| CSCO250117C00052500 | 2024-05-22 11:54AM EDT | 2025-01-17 | 1.36 | 1.32 | 1.39 | +0.21 | +18.92% | 17 | 9,715 | 20.44% |
| CSCO250321C00052500 | 2024-05-21 3:47PM EDT | 2025-03-21 | 1.63 | 1.84 | 1.94 | 0.00 | - | 7 | 668 | 21.73% |
| CSCO250620C00052500 | 2024-05-21 3:21PM EDT | 2025-06-20 | 2.47 | 2.44 | 2.55 | +0.27 | +12.27% | 2 | 759 | 22.35% |
| CSCO250919C00052500 | 2024-05-21 3:29PM EDT | 2025-09-19 | 2.73 | 2.99 | 3.35 | 0.00 | - | 4 | 452 | 23.94% |
| CSCO251219C00052500 | 2024-05-20 3:50PM EDT | 2025-12-19 | 3.40 | 3.50 | 3.70 | 0.00 | - | 15 | 1,527 | 23.47% |
| CSCO260116C00052500 | 2024-05-22 11:17AM EDT | 2026-01-16 | 3.62 | 3.60 | 3.75 | +0.12 | +3.43% | 4 | 749 | 23.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240524P00052500 | 2024-05-21 12:51PM EDT | 2024-05-24 | 5.45 | 4.95 | 5.05 | 0.00 | - | 1 | 1 | 64.06% |
| CSCO240531P00052500 | 2024-05-16 10:56AM EDT | 2024-05-31 | 3.80 | 4.95 | 5.05 | 0.00 | - | - | 0 | 35.16% |
| CSCO240621P00052500 | 2024-05-22 10:18AM EDT | 2024-06-21 | 5.05 | 4.95 | 5.05 | -0.55 | -9.82% | 3 | 5,173 | 19.92% |
| CSCO240719P00052500 | 2024-05-21 3:32PM EDT | 2024-07-19 | 5.95 | 5.05 | 5.15 | 0.00 | - | 1 | 819 | 18.41% |
| CSCO240816P00052500 | 2024-05-20 2:50PM EDT | 2024-08-16 | 5.50 | 5.15 | 5.25 | 0.00 | - | 3 | 385 | 17.43% |
| CSCO240920P00052500 | 2024-05-17 9:32AM EDT | 2024-09-20 | 4.70 | 5.20 | 5.55 | 0.00 | - | 10 | 530 | 19.17% |
| CSCO241018P00052500 | 2024-05-16 9:30AM EDT | 2024-10-18 | 4.10 | 5.30 | 5.50 | 0.00 | - | 21 | 123 | 16.68% |
| CSCO250117P00052500 | 2024-05-21 10:51AM EDT | 2025-01-17 | 5.92 | 5.75 | 6.35 | -0.18 | -2.95% | 3 | 6,914 | 20.15% |
| CSCO250321P00052500 | 2024-05-13 3:50PM EDT | 2025-03-21 | 5.59 | 6.00 | 6.15 | 0.00 | - | 1 | 137 | 16.60% |
| CSCO250620P00052500 | 2024-05-21 10:58AM EDT | 2025-06-20 | 6.75 | 6.40 | 6.60 | 0.00 | - | 494 | 939 | 17.19% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 2025-09-19 | 6.95 | 6.35 | 6.65 | 0.00 | - | 1 | 8 | 15.76% |
| CSCO251219P00052500 | 2024-05-01 2:07PM EDT | 2025-12-19 | 7.60 | 6.90 | 8.20 | 0.00 | - | 21 | 428 | 21.36% |
| CSCO260116P00052500 | 2024-05-16 2:10PM EDT | 2026-01-16 | 6.76 | 7.15 | 7.40 | 0.00 | - | 2 | 891 | 17.45% |
© 2024 Yahoo. Tutti i diritti riservati.