Italia markets open in 3 hours 49 minutes
Dow Jones
39.112,16 -299,05 (-0,76%) Nasdaq
17.717,65 +220,84 (+1,26%) Nikkei 225
39.726,39 +553,24 (+1,41%) EUR/USD
1,0714 -0,0002 (-0,02%) Bitcoin EUR
57.893,61 +814,78 (+1,43%) CMC Crypto 200
1.287,66 +38,53 (+3,08%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240719C00025000 | 2024-06-21 3:13PM EDT | 25.00 | 22.88 | 20.90 | 23.80 | 0.00 | - | 1 | 14 | 231.25% |
| CSCO240719C00030000 | 2024-06-21 3:13PM EDT | 30.00 | 17.87 | 16.15 | 18.90 | 0.00 | - | 4 | 42 | 100.20% |
| CSCO240719C00035000 | 2024-06-25 12:11PM EDT | 35.00 | 12.64 | 12.30 | 14.40 | -0.21 | -1.63% | 9 | 143 | 116.11% |
| CSCO240719C00037500 | 2024-06-21 3:54PM EDT | 37.50 | 10.00 | 8.90 | 11.00 | 0.00 | - | 51 | 39 | 102.25% |
| CSCO240719C00040000 | 2024-06-25 11:25AM EDT | 40.00 | 7.60 | 5.40 | 8.40 | -0.15 | -1.94% | 12 | 221 | 79.88% |
| CSCO240719C00042500 | 2024-06-25 10:21AM EDT | 42.50 | 5.30 | 4.85 | 6.90 | +0.70 | +15.22% | 31 | 3,667 | 60.60% |
| CSCO240719C00045000 | 2024-06-25 3:52PM EDT | 45.00 | 2.50 | 2.43 | 2.68 | +0.05 | +2.04% | 215 | 5,339 | 23.39% |
| CSCO240719C00047500 | 2024-06-25 3:48PM EDT | 47.50 | 0.60 | 0.60 | 0.63 | -0.03 | -4.76% | 342 | 25,248 | 14.16% |
| CSCO240719C00050000 | 2024-06-25 3:58PM EDT | 50.00 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 1,203 | 25,075 | 16.02% |
| CSCO240719C00052500 | 2024-06-25 3:58PM EDT | 52.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 295 | 23,470 | 22.27% |
| CSCO240719C00055000 | 2024-06-25 2:14PM EDT | 55.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 25 | 8,606 | 28.71% |
| CSCO240719C00057500 | 2024-06-21 2:59PM EDT | 57.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 27 | 4,852 | 33.59% |
| CSCO240719C00060000 | 2024-06-24 3:08PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 12,210 | 39.84% |
| CSCO240719C00062500 | 2024-06-20 9:55AM EDT | 62.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,318 | 46.09% |
| CSCO240719C00065000 | 2024-06-24 3:32PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 456 | 53.13% |
| CSCO240719C00070000 | 2024-06-24 3:30PM EDT | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 180 | 61.72% |
| CSCO240719C00075000 | 2024-05-15 11:52AM EDT | 75.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 2,565 | 80.47% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240719P00025000 | 2024-04-01 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 9 | 117.97% |
| CSCO240719P00027500 | 2024-05-15 11:36AM EDT | 27.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 10 | 99.61% |
| CSCO240719P00030000 | 2024-06-25 3:46PM EDT | 30.00 | 0.04 | 0.00 | 0.07 | +0.03 | +300.00% | 5 | 85 | 80.08% |
| CSCO240719P00032500 | 2024-03-07 4:30PM EDT | 32.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | 100 | 5,162 | 80.86% |
| CSCO240719P00035000 | 2024-06-24 3:35PM EDT | 35.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 8,816 | 57.81% |
| CSCO240719P00037500 | 2024-06-18 3:28PM EDT | 37.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 328 | 45.31% |
| CSCO240719P00040000 | 2024-06-25 1:40PM EDT | 40.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 6,632 | 35.74% |
| CSCO240719P00042500 | 2024-06-25 10:20AM EDT | 42.50 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 13 | 2,090 | 25.59% |
| CSCO240719P00045000 | 2024-06-25 3:40PM EDT | 45.00 | 0.15 | 0.14 | 0.17 | -0.02 | -11.76% | 57 | 10,799 | 19.09% |
| CSCO240719P00047500 | 2024-06-25 3:55PM EDT | 47.50 | 0.96 | 0.92 | 0.96 | -0.05 | -4.95% | 431 | 7,210 | 18.51% |
| CSCO240719P00050000 | 2024-06-25 2:21PM EDT | 50.00 | 2.90 | 2.47 | 3.50 | -0.10 | -3.33% | 3 | 2,713 | 38.38% |
| CSCO240719P00052500 | 2024-06-21 3:55PM EDT | 52.50 | 5.55 | 5.30 | 5.50 | 0.00 | - | 11 | 774 | 38.48% |
| CSCO240719P00055000 | 2024-06-21 11:54AM EDT | 55.00 | 7.84 | 6.85 | 8.70 | 0.00 | - | 5 | 229 | 71.09% |
| CSCO240719P00057500 | 2024-05-23 9:51AM EDT | 57.50 | 10.72 | 8.45 | 12.60 | 0.00 | - | 1 | 3 | 60.25% |
| CSCO240719P00060000 | 2024-05-21 2:37PM EDT | 60.00 | 13.20 | 13.45 | 13.60 | 0.00 | - | 40 | 0 | 87.74% |
| CSCO240719P00062500 | 2024-06-21 12:26PM EDT | 62.50 | 15.12 | 14.90 | 16.55 | 0.00 | - | 1 | 1 | 86.33% |
© 2024 Yahoo. Tutti i diritti riservati.