Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.739,95 +341,96 (+0,55%)
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:65.00
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240607C00065000 | 2024-05-16 9:30AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 14 | 126.95% |
| CSCO240614C00065000 | 2024-05-06 9:30AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.13 | 0.00 | - | - | 2 | 86.33% |
| CSCO240621C00065000 | 2024-05-31 1:32PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 15 | 5,540 | 60.94% |
| CSCO240628C00065000 | 2024-05-15 2:02PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.13 | 0.00 | - | - | 17 | 59.77% |
| CSCO240719C00065000 | 2024-05-20 9:30AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 451 | 51.56% |
| CSCO240816C00065000 | 2024-05-20 11:48AM EDT | 2024-08-16 | 0.04 | 0.00 | 0.17 | 0.00 | - | 10 | 2,904 | 41.99% |
| CSCO240920C00065000 | 2024-05-23 11:50AM EDT | 2024-09-20 | 0.06 | 0.00 | 0.09 | 0.00 | - | 10 | 619 | 31.06% |
| CSCO241018C00065000 | 2024-05-16 10:40AM EDT | 2024-10-18 | 0.06 | 0.00 | 0.23 | 0.00 | - | 20 | 1,245 | 32.91% |
| CSCO250117C00065000 | 2024-05-31 11:51AM EDT | 2025-01-17 | 0.08 | 0.07 | 0.30 | 0.00 | - | 60 | 4,967 | 27.05% |
| CSCO250321C00065000 | 2024-05-20 12:28PM EDT | 2025-03-21 | 0.17 | 0.00 | 1.00 | 0.00 | - | 8 | 30 | 32.62% |
| CSCO250620C00065000 | 2024-05-30 12:00PM EDT | 2025-06-20 | 0.28 | 0.22 | 0.55 | 0.00 | - | 30 | 4,496 | 24.12% |
| CSCO250919C00065000 | 2024-05-30 12:48PM EDT | 2025-09-19 | 0.48 | 0.40 | 0.67 | 0.00 | - | 2 | 112 | 22.85% |
| CSCO251219C00065000 | 2024-05-23 10:01AM EDT | 2025-12-19 | 0.75 | 0.58 | 1.01 | 0.00 | - | 3 | 1,166 | 23.54% |
| CSCO260116C00065000 | 2024-05-30 1:32PM EDT | 2026-01-16 | 0.72 | 0.67 | 1.14 | 0.00 | - | 15 | 3,041 | 23.87% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00065000 | 2024-05-16 10:26AM EDT | 2024-06-21 | 15.80 | 16.35 | 20.85 | 0.00 | - | 19 | 4 | 74.61% |
| CSCO240816P00065000 | 2024-05-31 12:31PM EDT | 2024-08-16 | 19.00 | 16.30 | 20.20 | +0.10 | +0.53% | 5 | 12 | 76.37% |
| CSCO240920P00065000 | 2024-05-31 12:31PM EDT | 2024-09-20 | 19.00 | 16.50 | 20.80 | +0.20 | +1.06% | 3 | 3 | 70.80% |
| CSCO241018P00065000 | 2024-05-24 3:02PM EDT | 2024-10-18 | 18.60 | 16.25 | 20.85 | 0.00 | - | 1 | 24 | 63.82% |
| CSCO250117P00065000 | 2024-05-28 1:19PM EDT | 2025-01-17 | 18.60 | 16.30 | 20.65 | 0.00 | - | 1 | 5 | 47.93% |
| CSCO250321P00065000 | 2024-04-12 3:21PM EDT | 2025-03-21 | 16.37 | 14.70 | 17.45 | 0.00 | - | 3 | 3 | 0.00% |
| CSCO250620P00065000 | 2024-01-29 2:21PM EDT | 2025-06-20 | 13.15 | 15.35 | 18.15 | 0.00 | - | 38 | 39 | 0.00% |
| CSCO250919P00065000 | 2023-12-01 3:58PM EDT | 2025-09-19 | 16.66 | 14.40 | 15.65 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO251219P00065000 | 2024-05-03 12:17PM EDT | 2025-12-19 | 17.75 | 16.00 | 21.00 | 0.00 | - | 1 | 2 | 32.46% |
| CSCO260116P00065000 | 2024-05-09 9:50AM EDT | 2026-01-16 | 17.20 | 16.00 | 21.00 | 0.00 | - | 2 | 4 | 31.69% |
© 2024 Yahoo. Tutti i diritti riservati.