Italia markets closed
Dow Jones
38.865,56 +13,29 (+0,03%) Nasdaq
16.333,94 -15,30 (-0,09%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0757 -0,0016 (-0,15%) Bitcoin EUR
58.826,94 +108,18 (+0,18%) CMC Crypto 200
1.314,28 -50,84 (-3,72%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:08PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00030000 | 2024-04-25 10:56AM EDT | 30.00 | 18.10 | 17.05 | 17.25 | 0.00 | - | - | 3 | 181.25% |
| CSCO240510C00038000 | 2024-05-01 10:34AM EDT | 38.00 | 9.40 | 8.90 | 9.25 | 0.00 | - | - | 3 | 93.75% |
| CSCO240510C00040000 | 2024-05-07 11:19AM EDT | 40.00 | 7.20 | 7.20 | 7.30 | +0.10 | +1.41% | 17 | 39 | 74.22% |
| CSCO240510C00040500 | 2024-05-07 11:30AM EDT | 40.50 | 6.65 | 6.65 | 6.80 | -0.15 | -2.21% | 1 | 8 | 85.94% |
| CSCO240510C00041000 | 2024-05-07 10:43AM EDT | 41.00 | 6.30 | 6.15 | 6.25 | +0.25 | +4.13% | 6 | 30 | 64.84% |
| CSCO240510C00042000 | 2024-05-07 11:34AM EDT | 42.00 | 5.10 | 5.15 | 5.25 | -2.14 | -29.56% | 4 | 3 | 55.47% |
| CSCO240510C00042500 | 2024-05-07 1:30PM EDT | 42.50 | 4.75 | 4.70 | 4.80 | +0.10 | +2.15% | 6 | 9 | 50.00% |
| CSCO240510C00043000 | 2024-05-07 10:49AM EDT | 43.00 | 4.30 | 4.15 | 4.25 | +0.10 | +2.38% | 5 | 16 | 45.31% |
| CSCO240510C00043500 | 2024-05-07 11:31AM EDT | 43.50 | 3.65 | 3.70 | 3.80 | -1.42 | -28.01% | 5 | 2 | 51.95% |
| CSCO240510C00044500 | 2024-05-07 9:34AM EDT | 44.50 | 2.90 | 2.69 | 2.76 | +0.18 | +6.62% | 17 | 28 | 33.59% |
| CSCO240510C00045000 | 2024-05-03 1:58PM EDT | 45.00 | 2.19 | 2.19 | 2.36 | 0.00 | - | 1 | 19 | 41.21% |
| CSCO240510C00045500 | 2024-05-07 1:27PM EDT | 45.50 | 1.74 | 1.69 | 2.93 | -0.13 | -6.95% | 1 | 29 | 65.14% |
| CSCO240510C00046000 | 2024-05-07 10:19AM EDT | 46.00 | 1.44 | 1.22 | 1.28 | +0.31 | +27.43% | 4 | 251 | 20.12% |
| CSCO240510C00046500 | 2024-05-07 1:30PM EDT | 46.50 | 0.81 | 0.77 | 0.82 | +0.11 | +15.71% | 508 | 2,153 | 17.19% |
| CSCO240510C00047000 | 2024-05-07 1:49PM EDT | 47.00 | 0.42 | 0.41 | 0.45 | -0.02 | -4.55% | 303 | 813 | 16.41% |
| CSCO240510C00047500 | 2024-05-07 1:02PM EDT | 47.50 | 0.15 | 0.17 | 0.19 | -0.07 | -31.82% | 757 | 1,521 | 15.43% |
| CSCO240510C00048000 | 2024-05-07 1:52PM EDT | 48.00 | 0.06 | 0.05 | 0.07 | -0.02 | -28.57% | 448 | 952 | 15.92% |
| CSCO240510C00048500 | 2024-05-07 1:44PM EDT | 48.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 127 | 656 | 17.58% |
| CSCO240510C00049000 | 2024-05-07 1:36PM EDT | 49.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 21 | 832 | 20.70% |
| CSCO240510C00049500 | 2024-05-07 10:02AM EDT | 49.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 297 | 25.39% |
| CSCO240510C00050000 | 2024-05-07 9:41AM EDT | 50.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 1,287 | 29.69% |
| CSCO240510C00051000 | 2024-05-07 1:37PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 54 | 2,577 | 38.28% |
| CSCO240510C00051500 | 2024-05-07 11:32AM EDT | 51.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 102 | 52.34% |
| CSCO240510C00052000 | 2024-05-07 12:08PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 892 | 46.09% |
| CSCO240510C00052500 | 2024-05-06 10:32AM EDT | 52.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 15 | 60.94% |
| CSCO240510C00053000 | 2024-05-06 10:36AM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 548 | 630 | 48.44% |
| CSCO240510C00054000 | 2024-05-03 9:32AM EDT | 54.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 50.00% |
| CSCO240510C00055000 | 2024-05-06 10:14AM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 78.13% |
| CSCO240510C00056000 | 2024-05-01 10:52AM EDT | 56.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 11 | 89.45% |
| CSCO240510C00057000 | 2024-05-06 10:14AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 17 | 68.75% |
| CSCO240510C00058000 | 2024-04-29 10:03AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 75.00% |
| CSCO240510C00059000 | 2024-04-29 9:59AM EDT | 59.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 7 | 7 | 110.94% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00038000 | 2024-04-26 10:30AM EDT | 38.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 113.28% |
| CSCO240510P00040000 | 2024-05-03 10:42AM EDT | 40.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 162 | 90.23% |
| CSCO240510P00040500 | 2024-05-03 3:57PM EDT | 40.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 42 | 41 | 84.77% |
| CSCO240510P00042000 | 2024-05-06 12:09PM EDT | 42.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 515 | 816 | 67.97% |
| CSCO240510P00043000 | 2024-05-07 1:49PM EDT | 43.00 | 0.01 | 0.01 | 0.10 | -0.10 | -47.62% | 1 | 400 | 54.69% |
| CSCO240510P00043500 | 2024-05-07 11:17AM EDT | 43.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 20 | 5 | 40.63% |
| CSCO240510P00044000 | 2024-05-07 9:30AM EDT | 44.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 8,795 | 35.94% |
| CSCO240510P00044500 | 2024-05-01 10:01AM EDT | 44.50 | 0.07 | 0.01 | 0.14 | 0.00 | - | - | 1 | 48.63% |
| CSCO240510P00045000 | 2024-05-07 11:18AM EDT | 45.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 269 | 26.17% |
| CSCO240510P00045500 | 2024-05-07 11:00AM EDT | 45.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 77 | 24.61% |
| CSCO240510P00046000 | 2024-05-07 1:31PM EDT | 46.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 34 | 1,341 | 20.12% |
| CSCO240510P00046500 | 2024-05-07 12:04PM EDT | 46.50 | 0.12 | 0.06 | 0.10 | -0.04 | -25.00% | 215 | 552 | 17.97% |
| CSCO240510P00047000 | 2024-05-07 1:24PM EDT | 47.00 | 0.20 | 0.20 | 0.23 | -0.14 | -41.18% | 720 | 920 | 16.90% |
| CSCO240510P00047500 | 2024-05-07 1:32PM EDT | 47.50 | 0.41 | 0.44 | 0.49 | -0.23 | -35.94% | 366 | 505 | 17.09% |
| CSCO240510P00048000 | 2024-05-07 1:31PM EDT | 48.00 | 0.76 | 0.82 | 0.88 | -0.22 | -22.45% | 130 | 615 | 18.95% |
| CSCO240510P00048500 | 2024-05-06 11:20AM EDT | 48.50 | 1.35 | 1.30 | 1.53 | 0.00 | - | 2 | 262 | 36.23% |
| CSCO240510P00049000 | 2024-05-07 11:48AM EDT | 49.00 | 1.80 | 1.77 | 1.85 | -0.21 | -10.45% | 25 | 79 | 28.91% |
| CSCO240510P00049500 | 2024-05-07 1:22PM EDT | 49.50 | 2.33 | 2.29 | 2.34 | +0.01 | +0.43% | 5 | 0 | 33.40% |
| CSCO240510P00050000 | 2024-05-07 9:39AM EDT | 50.00 | 1.75 | 2.78 | 2.85 | -1.50 | -46.15% | 1 | 27 | 39.84% |
| CSCO240510P00051000 | 2024-05-07 11:48AM EDT | 51.00 | 3.95 | 2.12 | 3.90 | +0.45 | +12.86% | 23 | 22 | 56.25% |
| CSCO240510P00052000 | 2024-04-23 12:14PM EDT | 52.00 | 3.70 | 3.20 | 4.90 | 0.00 | - | - | 0 | 66.41% |
| CSCO240510P00052500 | 2024-05-02 11:36AM EDT | 52.50 | 5.90 | 3.95 | 5.35 | 0.00 | - | - | 0 | 63.67% |
| CSCO240510P00053000 | 2024-04-05 9:32AM EDT | 53.00 | 4.80 | 5.55 | 6.95 | 0.00 | - | 30 | 0 | 110.16% |
| CSCO240510P00054000 | 2024-05-03 10:03AM EDT | 54.00 | 6.82 | 5.65 | 6.90 | 0.00 | - | 18 | 0 | 85.16% |
| CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 55.00 | 6.20 | 7.90 | 9.25 | 0.00 | - | - | 0 | 157.42% |
| CSCO240510P00057000 | 2024-04-30 9:30AM EDT | 57.00 | 9.45 | 8.20 | 11.40 | 0.00 | - | - | 0 | 85.94% |
© 2024 Yahoo. Tutti i diritti riservati.