Italia markets open in 3 hours 49 minutes
Dow Jones
38.884,26 +31,99 (+0,08%) Nasdaq
16.332,56 -16,69 (-0,10%) Nikkei 225
38.303,39 -531,71 (-1,37%) EUR/USD
1,0742 -0,0016 (-0,15%) Bitcoin EUR
58.469,04 -860,52 (-1,45%) CMC Crypto 200
1.301,25 -63,88 (-4,68%)
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:40.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00040000 | 2024-05-07 11:19AM EDT | 2024-05-10 | 7.20 | 6.25 | 7.40 | +0.10 | +1.41% | 17 | 39 | 118.36% |
| CSCO240517C00040000 | 2024-05-06 10:13AM EDT | 2024-05-17 | 7.50 | 7.30 | 7.45 | 0.00 | - | 2 | 0 | 61.72% |
| CSCO240621C00040000 | 2024-05-02 1:48PM EDT | 2024-06-21 | 7.25 | 7.60 | 7.70 | 0.00 | - | 1 | 789 | 42.29% |
| CSCO240719C00040000 | 2024-05-03 1:58PM EDT | 2024-07-19 | 7.65 | 7.70 | 7.85 | 0.00 | - | 2 | 115 | 36.62% |
| CSCO240816C00040000 | 2024-04-26 3:13PM EDT | 2024-08-16 | 8.05 | 7.75 | 8.00 | -0.59 | -6.83% | 2 | 106 | 33.79% |
| CSCO240920C00040000 | 2024-05-06 9:38AM EDT | 2024-09-20 | 8.20 | 8.10 | 8.20 | 0.00 | - | 1 | 79 | 31.96% |
| CSCO241018C00040000 | 2024-05-06 10:11AM EDT | 2024-10-18 | 8.38 | 8.20 | 8.55 | 0.00 | - | 1 | 33 | 33.28% |
| CSCO250117C00040000 | 2024-05-06 3:11PM EDT | 2025-01-17 | 8.80 | 8.85 | 8.95 | 0.00 | - | 6 | 856 | 30.24% |
| CSCO250321C00040000 | 2024-05-07 12:19PM EDT | 2025-03-21 | 9.12 | 8.70 | 9.35 | -0.33 | -3.49% | 1 | 77 | 30.12% |
| CSCO250620C00040000 | 2024-05-01 9:44AM EDT | 2025-06-20 | 9.65 | 9.60 | 9.80 | 0.00 | - | 276 | 290 | 29.46% |
| CSCO250919C00040000 | 2024-04-26 9:46AM EDT | 2025-09-19 | 11.05 | 9.40 | 10.20 | 0.00 | - | 1 | 41 | 28.92% |
| CSCO251219C00040000 | 2024-05-03 12:52PM EDT | 2025-12-19 | 10.45 | 10.35 | 10.50 | 0.00 | - | 1 | 852 | 28.14% |
| CSCO260116C00040000 | 2024-05-07 3:31PM EDT | 2026-01-16 | 10.55 | 10.00 | 10.55 | +0.25 | +2.43% | 45 | 713 | 27.75% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00040000 | 2024-05-03 10:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 162 | 82.81% |
| CSCO240517P00040000 | 2024-05-07 11:56AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.11 | -0.01 | -33.33% | 16 | 1,814 | 57.42% |
| CSCO240524P00040000 | 2024-05-02 10:05AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.06 | 0.00 | - | 3,750 | 10,004 | 43.36% |
| CSCO240531P00040000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 0.07 | 0.03 | 0.12 | 0.00 | - | 2 | 3 | 41.90% |
| CSCO240607P00040000 | 2024-05-07 10:50AM EDT | 2024-06-07 | 0.04 | 0.04 | 0.13 | -0.02 | -33.33% | 2 | 3 | 37.50% |
| CSCO240614P00040000 | 2024-05-07 3:56PM EDT | 2024-06-14 | 0.08 | 0.04 | 0.29 | -0.03 | -27.27% | 2,500 | 10 | 41.31% |
| CSCO240621P00040000 | 2024-05-07 2:58PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.10 | 0.00 | - | 19 | 15,970 | 29.49% |
| CSCO240719P00040000 | 2024-05-02 3:32PM EDT | 2024-07-19 | 0.29 | 0.19 | 0.22 | 0.00 | - | 12 | 747 | 27.69% |
| CSCO240816P00040000 | 2024-05-02 9:46AM EDT | 2024-08-16 | 0.44 | 0.33 | 0.38 | 0.00 | - | 2 | 238 | 27.39% |
| CSCO240920P00040000 | 2024-05-07 11:10AM EDT | 2024-09-20 | 0.45 | 0.45 | 0.48 | -0.01 | -2.17% | 2 | 3,561 | 25.37% |
| CSCO241018P00040000 | 2024-05-07 3:13PM EDT | 2024-10-18 | 0.58 | 0.37 | 0.60 | -0.03 | -4.92% | 15 | 11,335 | 24.88% |
| CSCO250117P00040000 | 2024-05-07 3:20PM EDT | 2025-01-17 | 1.11 | 1.07 | 1.10 | -0.01 | -0.89% | 1,440 | 10,546 | 25.12% |
| CSCO250321P00040000 | 2024-05-07 11:22AM EDT | 2025-03-21 | 1.36 | 1.12 | 1.53 | -0.05 | -3.55% | 5 | 357 | 26.00% |
| CSCO250620P00040000 | 2024-05-07 3:32PM EDT | 2025-06-20 | 1.70 | 1.60 | 1.92 | -0.01 | -0.58% | 6 | 951 | 25.59% |
| CSCO250919P00040000 | 2024-05-07 12:30PM EDT | 2025-09-19 | 2.06 | 1.97 | 2.10 | +0.01 | +0.49% | 2 | 113 | 24.22% |
| CSCO251219P00040000 | 2024-04-26 9:50AM EDT | 2025-12-19 | 2.18 | 2.30 | 2.37 | 0.00 | - | 9 | 254 | 23.73% |
| CSCO260116P00040000 | 2024-05-07 12:15PM EDT | 2026-01-16 | 2.45 | 2.38 | 2.47 | -0.10 | -3.92% | 30 | 728 | 23.71% |
© 2024 Yahoo. Tutti i diritti riservati.