Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.621,80 -35,17 (-0,06%)
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 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250919C00032500 | 2024-01-12 12:05PM EDT | 32.50 | 19.15 | 18.45 | 18.75 | 0.00 | - | 1 | 0 | 48.34% |
| CSCO250919C00037500 | 2024-04-22 2:08PM EDT | 37.50 | 13.15 | 12.25 | 12.70 | 0.00 | - | 2 | 6 | 30.07% |
| CSCO250919C00040000 | 2024-04-26 9:46AM EDT | 40.00 | 11.05 | 9.65 | 10.95 | 0.00 | - | 1 | 41 | 29.69% |
| CSCO250919C00042500 | 2024-05-01 9:53AM EDT | 42.50 | 8.35 | 8.40 | 9.30 | 0.00 | - | 1 | 1 | 29.04% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 45.00 | 7.90 | 6.30 | 7.50 | 0.00 | - | 5 | 132 | 26.96% |
| CSCO250919C00047500 | 2024-05-16 12:24PM EDT | 47.50 | 6.00 | 4.90 | 6.45 | 0.00 | - | 4 | 561 | 27.77% |
| CSCO250919C00050000 | 2024-05-17 1:30PM EDT | 50.00 | 4.66 | 3.45 | 6.05 | -1.19 | -20.34% | 1 | 374 | 30.71% |
| CSCO250919C00052500 | 2024-05-17 3:43PM EDT | 52.50 | 3.50 | 2.89 | 3.65 | -0.15 | -4.11% | 3 | 452 | 23.95% |
| CSCO250919C00055000 | 2024-05-13 11:55AM EDT | 55.00 | 3.05 | 2.30 | 2.85 | 0.00 | - | 1 | 319 | 23.68% |
| CSCO250919C00057500 | 2024-05-15 9:49AM EDT | 57.50 | 2.36 | 1.14 | 2.68 | 0.00 | - | 1 | 88 | 25.86% |
| CSCO250919C00060000 | 2024-05-17 11:38AM EDT | 60.00 | 1.45 | 1.27 | 2.32 | -0.27 | -15.70% | 2 | 101 | 26.71% |
| CSCO250919C00065000 | 2024-04-11 10:58AM EDT | 65.00 | 1.22 | 0.70 | 1.71 | 0.00 | - | 1 | 112 | 27.89% |
| CSCO250919C00070000 | 2024-05-17 3:41PM EDT | 70.00 | 0.33 | 0.30 | 0.43 | -0.16 | -32.65% | 1 | 11 | 21.61% |
| CSCO250919C00075000 | 2024-04-17 9:30AM EDT | 75.00 | 0.34 | 0.00 | 4.45 | 0.00 | - | 1 | 28 | 50.55% |
Opzioni di venditaper19 settembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250919P00025000 | 2024-05-16 1:13PM EDT | 25.00 | 0.21 | 0.00 | 0.85 | 0.00 | - | 3 | 12 | 44.63% |
| CSCO250919P00027500 | 2024-05-17 2:10PM EDT | 27.50 | 0.19 | 0.00 | 4.55 | -0.13 | -40.62% | 2 | 5 | 54.42% |
| CSCO250919P00030000 | 2024-05-17 3:51PM EDT | 30.00 | 0.40 | 0.35 | 0.45 | +0.07 | +21.21% | 10 | 145 | 28.96% |
| CSCO250919P00032500 | 2024-05-17 2:09PM EDT | 32.50 | 0.57 | 0.53 | 0.87 | -0.05 | -8.06% | 2 | 407 | 29.97% |
| CSCO250919P00035000 | 2024-05-17 2:10PM EDT | 35.00 | 0.75 | 0.66 | 1.03 | -0.20 | -21.05% | 2 | 176 | 27.12% |
| CSCO250919P00037500 | 2024-05-16 3:49PM EDT | 37.50 | 1.16 | 0.87 | 1.30 | 0.00 | - | 2 | 42 | 24.95% |
| CSCO250919P00040000 | 2024-05-16 3:49PM EDT | 40.00 | 1.64 | 1.07 | 1.84 | 0.00 | - | 4 | 116 | 24.10% |
| CSCO250919P00042500 | 2024-05-13 10:19AM EDT | 42.50 | 2.34 | 1.95 | 2.67 | 0.00 | - | 1 | 58 | 24.01% |
| CSCO250919P00045000 | 2024-05-10 9:44AM EDT | 45.00 | 2.95 | 2.51 | 3.15 | -0.45 | -13.24% | 3 | 71 | 21.28% |
| CSCO250919P00047500 | 2024-05-01 2:38PM EDT | 47.50 | 4.65 | 2.91 | 4.80 | 0.00 | - | 5 | 101 | 23.30% |
| CSCO250919P00050000 | 2024-05-16 2:32PM EDT | 50.00 | 5.20 | 4.95 | 6.10 | 0.00 | - | 3 | 666 | 22.73% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 52.50 | 6.95 | 6.35 | 6.65 | 0.00 | - | 1 | 8 | 17.83% |
| CSCO250919P00055000 | 2024-05-03 9:50AM EDT | 55.00 | 9.00 | 7.55 | 9.30 | 0.00 | - | 3 | 73 | 21.89% |
| CSCO250919P00057500 | 2024-05-15 10:56AM EDT | 57.50 | 9.36 | 9.25 | 10.85 | 0.00 | - | 1 | 178 | 19.86% |
| CSCO250919P00060000 | 2024-05-09 9:51AM EDT | 60.00 | 12.50 | 11.95 | 14.10 | 0.00 | - | 2 | 23 | 26.49% |
| CSCO250919P00065000 | 2023-12-01 3:58PM EDT | 65.00 | 16.66 | 14.40 | 15.65 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.