Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.709,87 +4.121,45 (+7,28%) CMC Crypto 200
1.389,55 +121,61 (+9,59%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:55.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00055000 | 2024-05-15 3:59PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 6,625 | 10,746 | 64.45% |
| CSCO240524C00055000 | 2024-05-15 3:58PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.10 | +0.03 | +50.00% | 874 | 138 | 40.63% |
| CSCO240531C00055000 | 2024-05-15 3:58PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.60 | +0.02 | +33.33% | 378 | 2,701 | 52.69% |
| CSCO240607C00055000 | 2024-05-15 3:53PM EDT | 2024-06-07 | 0.13 | 0.10 | 1.50 | +0.05 | +62.50% | 112 | 282 | 66.36% |
| CSCO240614C00055000 | 2024-05-15 3:58PM EDT | 2024-06-14 | 0.16 | 0.13 | 0.20 | +0.04 | +33.33% | 111 | 67 | 27.44% |
| CSCO240621C00055000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.19 | 0.17 | 0.19 | +0.07 | +58.33% | 6,821 | 37,200 | 24.41% |
| CSCO240628C00055000 | 2024-05-15 3:39PM EDT | 2024-06-28 | 0.19 | 0.00 | 2.32 | +0.08 | +72.73% | 11 | 43 | 61.43% |
| CSCO240719C00055000 | 2024-05-15 3:37PM EDT | 2024-07-19 | 0.24 | 0.22 | 0.25 | +0.08 | +53.33% | 405 | 8,637 | 20.02% |
| CSCO240816C00055000 | 2024-05-15 3:59PM EDT | 2024-08-16 | 0.59 | 0.57 | 0.75 | +0.21 | +55.26% | 996 | 5,464 | 24.46% |
| CSCO240920C00055000 | 2024-05-15 3:53PM EDT | 2024-09-20 | 0.75 | 0.75 | 0.81 | +0.16 | +27.12% | 93 | 2,896 | 21.53% |
| CSCO241018C00055000 | 2024-05-15 3:59PM EDT | 2024-10-18 | 0.87 | 0.40 | 0.87 | +0.13 | +17.57% | 550 | 3,214 | 20.12% |
| CSCO250117C00055000 | 2024-05-15 3:59PM EDT | 2025-01-17 | 1.67 | 1.65 | 2.18 | +0.21 | +14.38% | 2,406 | 20,237 | 25.24% |
| CSCO250321C00055000 | 2024-05-14 1:08PM EDT | 2025-03-21 | 1.90 | 0.76 | 3.05 | 0.00 | - | 6 | 261 | 27.55% |
| CSCO250620C00055000 | 2024-05-15 3:58PM EDT | 2025-06-20 | 2.89 | 1.80 | 3.00 | +0.51 | +21.43% | 51 | 2,386 | 23.99% |
| CSCO250919C00055000 | 2024-05-13 11:55AM EDT | 2025-09-19 | 3.05 | 2.00 | 6.00 | 0.00 | - | 1 | 319 | 34.86% |
| CSCO251219C00055000 | 2024-05-15 2:25PM EDT | 2025-12-19 | 3.90 | 2.00 | 6.00 | +0.90 | +30.00% | 203 | 3,823 | 32.03% |
| CSCO260116C00055000 | 2024-05-15 2:02PM EDT | 2026-01-16 | 3.95 | 3.20 | 4.50 | +0.45 | +12.86% | 577 | 1,446 | 25.42% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00055000 | 2024-05-15 3:21PM EDT | 2024-05-17 | 5.45 | 3.30 | 6.90 | -0.80 | -12.80% | 118 | 1 | 192.19% |
| CSCO240621P00055000 | 2024-05-15 3:45PM EDT | 2024-06-21 | 5.52 | 3.25 | 7.50 | -1.03 | -15.73% | 7 | 2,764 | 64.33% |
| CSCO240719P00055000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 5.53 | 4.50 | 6.50 | -1.54 | -21.78% | 22 | 175 | 35.45% |
| CSCO240816P00055000 | 2024-05-13 11:59AM EDT | 2024-08-16 | 6.51 | 4.75 | 6.65 | 0.00 | - | 1 | 188 | 31.47% |
| CSCO240920P00055000 | 2024-05-08 12:11PM EDT | 2024-09-20 | 7.18 | 5.15 | 7.90 | 0.00 | - | 10 | 2,970 | 38.55% |
| CSCO241018P00055000 | 2024-04-09 3:43PM EDT | 2024-10-18 | 5.83 | 7.40 | 7.75 | 0.00 | - | 16 | 316 | 33.72% |
| CSCO250117P00055000 | 2024-05-15 3:33PM EDT | 2025-01-17 | 6.34 | 5.75 | 8.45 | -1.81 | -22.21% | 16 | 5,255 | 31.32% |
| CSCO250321P00055000 | 2024-05-15 10:38AM EDT | 2025-03-21 | 7.00 | 4.45 | 8.75 | -0.50 | -6.67% | 2 | 518 | 29.68% |
| CSCO250620P00055000 | 2024-05-06 11:55AM EDT | 2025-06-20 | 8.80 | 4.85 | 9.10 | 0.00 | - | 1 | 2,516 | 27.83% |
| CSCO250919P00055000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 9.00 | 5.00 | 10.00 | 0.00 | - | 3 | 73 | 29.10% |
| CSCO251219P00055000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 8.90 | 5.00 | 10.00 | 0.00 | - | 1 | 554 | 26.73% |
| CSCO260116P00055000 | 2024-05-09 11:45AM EDT | 2026-01-16 | 9.00 | 5.00 | 10.00 | 0.00 | - | 1 | 118 | 26.12% |
© 2024 Yahoo. Tutti i diritti riservati.