Italia markets open in 3 hours 53 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
57.859,64 +1.071,07 (+1,89%) CMC Crypto 200
1.287,97 +38,85 (+3,11%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116C00025000 | 2024-06-25 12:29PM EDT | 25.00 | 22.60 | 21.35 | 22.75 | -0.10 | -0.44% | 1 | 65 | 33.03% |
| CSCO260116C00027500 | 2024-06-14 1:52PM EDT | 27.50 | 18.81 | 19.20 | 21.35 | 0.00 | - | 1 | 14 | 42.26% |
| CSCO260116C00030000 | 2024-06-18 2:55PM EDT | 30.00 | 16.40 | 17.75 | 20.30 | 0.00 | - | 11 | 243 | 48.63% |
| CSCO260116C00032500 | 2024-06-21 12:11PM EDT | 32.50 | 16.00 | 15.40 | 16.20 | 0.00 | - | 1 | 3 | 30.98% |
| CSCO260116C00035000 | 2024-06-24 11:57AM EDT | 35.00 | 13.81 | 12.60 | 16.00 | 0.00 | - | 4 | 145 | 41.65% |
| CSCO260116C00037500 | 2024-06-25 10:21AM EDT | 37.50 | 12.04 | 11.45 | 11.90 | -0.11 | -0.91% | 1 | 107 | 26.86% |
| CSCO260116C00040000 | 2024-06-25 1:46PM EDT | 40.00 | 10.02 | 9.10 | 10.10 | -0.03 | -0.30% | 15 | 857 | 26.15% |
| CSCO260116C00042500 | 2024-06-24 1:30PM EDT | 42.50 | 8.19 | 8.15 | 8.65 | 0.00 | - | 1 | 802 | 26.42% |
| CSCO260116C00045000 | 2024-06-25 3:52PM EDT | 45.00 | 6.85 | 6.60 | 7.30 | +0.02 | +0.29% | 37 | 2,805 | 26.32% |
| CSCO260116C00047500 | 2024-06-25 1:00PM EDT | 47.50 | 5.63 | 5.40 | 6.00 | +0.33 | +6.23% | 1 | 747 | 25.72% |
| CSCO260116C00050000 | 2024-06-25 2:19PM EDT | 50.00 | 4.40 | 3.90 | 4.70 | -0.10 | -2.22% | 15 | 3,689 | 24.47% |
| CSCO260116C00052500 | 2024-06-25 1:01PM EDT | 52.50 | 3.50 | 2.62 | 3.60 | +0.08 | +2.34% | 107 | 978 | 23.40% |
| CSCO260116C00055000 | 2024-06-25 3:28PM EDT | 55.00 | 2.59 | 2.48 | 2.83 | +0.09 | +3.60% | 893 | 2,372 | 23.11% |
| CSCO260116C00057500 | 2024-06-25 2:46PM EDT | 57.50 | 1.97 | 1.78 | 2.19 | -0.03 | -1.50% | 1,001 | 616 | 22.80% |
| CSCO260116C00060000 | 2024-06-25 2:48PM EDT | 60.00 | 1.40 | 1.34 | 1.56 | -0.12 | -7.89% | 21 | 2,386 | 21.90% |
| CSCO260116C00062500 | 2024-06-21 10:48AM EDT | 62.50 | 1.10 | 0.97 | 1.16 | 0.00 | - | 5 | 230 | 21.61% |
| CSCO260116C00065000 | 2024-06-25 3:48PM EDT | 65.00 | 0.77 | 0.71 | 1.00 | 0.00 | - | 62 | 3,125 | 22.40% |
| CSCO260116C00070000 | 2024-06-25 10:48AM EDT | 70.00 | 0.49 | 0.36 | 0.51 | +0.03 | +6.52% | 1 | 1,034 | 21.58% |
| CSCO260116C00075000 | 2024-06-25 11:54AM EDT | 75.00 | 0.25 | 0.21 | 0.30 | 0.00 | - | 1 | 486 | 21.73% |
| CSCO260116C00080000 | 2024-06-21 10:05AM EDT | 80.00 | 0.26 | 0.12 | 0.31 | 0.00 | - | 2 | 1,697 | 24.17% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116P00025000 | 2024-06-25 2:51PM EDT | 25.00 | 0.20 | 0.11 | 0.28 | +0.02 | +11.11% | 2 | 205 | 31.20% |
| CSCO260116P00027500 | 2024-06-25 2:51PM EDT | 27.50 | 0.35 | 0.34 | 0.46 | -0.03 | -7.89% | 2 | 174 | 30.37% |
| CSCO260116P00030000 | 2024-06-25 2:51PM EDT | 30.00 | 0.57 | 0.53 | 0.67 | -0.08 | -12.31% | 2 | 812 | 29.03% |
| CSCO260116P00032500 | 2024-06-21 2:47PM EDT | 32.50 | 0.78 | 0.60 | 0.86 | 0.00 | - | 2 | 829 | 26.91% |
| CSCO260116P00035000 | 2024-06-21 3:54PM EDT | 35.00 | 1.14 | 1.09 | 1.28 | 0.00 | - | 3 | 234 | 26.29% |
| CSCO260116P00037500 | 2024-06-21 2:47PM EDT | 37.50 | 1.53 | 1.50 | 1.67 | 0.00 | - | 2 | 349 | 24.70% |
| CSCO260116P00040000 | 2024-06-25 12:22PM EDT | 40.00 | 2.06 | 1.92 | 2.22 | -0.22 | -9.65% | 1 | 1,202 | 23.47% |
| CSCO260116P00042500 | 2024-06-25 2:46PM EDT | 42.50 | 2.81 | 2.68 | 2.91 | -0.54 | -16.12% | 1,002 | 2,628 | 22.30% |
| CSCO260116P00045000 | 2024-06-25 2:59PM EDT | 45.00 | 3.70 | 3.55 | 3.75 | +0.01 | +0.27% | 312 | 2,654 | 21.13% |
| CSCO260116P00047500 | 2024-06-25 3:41PM EDT | 47.50 | 4.80 | 4.60 | 4.85 | +0.29 | +6.43% | 295 | 952 | 20.33% |
| CSCO260116P00050000 | 2024-06-21 2:14PM EDT | 50.00 | 5.95 | 5.80 | 6.30 | 0.00 | - | 4 | 1,334 | 20.18% |
| CSCO260116P00052500 | 2024-06-12 10:35AM EDT | 52.50 | 8.35 | 7.25 | 8.15 | 0.00 | - | 6 | 1,116 | 20.96% |
| CSCO260116P00055000 | 2024-06-20 11:14AM EDT | 55.00 | 9.70 | 8.90 | 9.35 | 0.00 | - | 1 | 120 | 17.98% |
| CSCO260116P00057500 | 2024-06-10 9:38AM EDT | 57.50 | 12.50 | 9.85 | 12.05 | 0.00 | - | 250 | 250 | 21.56% |
| CSCO260116P00060000 | 2024-06-12 9:50AM EDT | 60.00 | 14.23 | 12.65 | 14.15 | 0.00 | - | 1 | 342 | 21.78% |
| CSCO260116P00062500 | 2024-06-18 2:54PM EDT | 62.50 | 17.00 | 14.80 | 15.80 | 0.00 | - | 1 | 43 | 18.37% |
| CSCO260116P00065000 | 2024-05-09 9:50AM EDT | 65.00 | 17.20 | 18.85 | 20.00 | 0.00 | - | 1 | 4 | 30.51% |
| CSCO260116P00070000 | 2024-06-21 3:49PM EDT | 70.00 | 22.62 | 22.30 | 23.25 | 0.00 | - | 1 | 2 | 22.82% |
| CSCO260116P00075000 | 2024-02-15 3:37PM EDT | 75.00 | 25.51 | 23.50 | 28.50 | 0.00 | - | 5 | 0 | 27.81% |
| CSCO260116P00080000 | 2024-05-15 1:45PM EDT | 80.00 | 29.40 | 32.25 | 36.70 | 0.00 | - | 6 | 0 | 49.49% |
© 2024 Yahoo. Tutti i diritti riservati.