Italia markets close in 29 minutes
FTSE MIB
34.182,06 +195,16 (+0,57%) Dow Jones
38.959,15 +106,88 (+0,28%) Nasdaq
16.383,15 +33,90 (+0,21%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
77,78 -0,70 (-0,89%) Bitcoin EUR
59.222,21 +472,91 (+0,80%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:01AM EDT. Mercato aperto.
Prezzo d'esercizio:45.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00045000 | 2024-05-03 1:58PM EDT | 2024-05-10 | 2.19 | 2.30 | 2.38 | 0.00 | - | 1 | 19 | 43.75% |
| CSCO240517C00045000 | 2024-05-07 9:32AM EDT | 2024-05-17 | 2.90 | 2.78 | 2.83 | +0.28 | +10.69% | 40 | 403 | 45.70% |
| CSCO240524C00045000 | 2024-05-01 2:33PM EDT | 2024-05-24 | 2.84 | 2.89 | 2.95 | 0.00 | - | 18 | 77 | 39.21% |
| CSCO240531C00045000 | 2024-05-02 2:54PM EDT | 2024-05-31 | 2.76 | 2.96 | 3.05 | 0.00 | - | 1 | 43 | 35.65% |
| CSCO240621C00045000 | 2024-05-07 10:29AM EDT | 2024-06-21 | 3.30 | 3.25 | 3.30 | +0.10 | +3.12% | 37 | 19,578 | 30.59% |
| CSCO240719C00045000 | 2024-05-06 3:14PM EDT | 2024-07-19 | 3.34 | 3.45 | 3.50 | 0.00 | - | 2 | 746 | 26.76% |
| CSCO240816C00045000 | 2024-05-07 9:30AM EDT | 2024-08-16 | 3.80 | 3.85 | 3.95 | -0.07 | -1.81% | 2 | 190 | 27.74% |
| CSCO240920C00045000 | 2024-05-03 11:49AM EDT | 2024-09-20 | 4.05 | 4.20 | 4.30 | 0.00 | - | 19 | 1,217 | 27.20% |
| CSCO241018C00045000 | 2024-05-03 9:45AM EDT | 2024-10-18 | 4.55 | 4.35 | 4.50 | 0.00 | - | 17 | 146 | 26.48% |
| CSCO250117C00045000 | 2024-05-06 3:10PM EDT | 2025-01-17 | 5.20 | 5.20 | 5.30 | 0.00 | - | 6 | 4,962 | 26.62% |
| CSCO250321C00045000 | 2024-04-24 11:32AM EDT | 2025-03-21 | 6.60 | 5.80 | 5.90 | 0.00 | - | 60 | 100 | 27.44% |
| CSCO250620C00045000 | 2024-05-06 1:18PM EDT | 2025-06-20 | 6.27 | 6.35 | 6.90 | 0.00 | - | 11 | 157 | 29.46% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 2025-09-19 | 7.90 | 6.90 | 7.00 | 0.00 | - | 5 | 132 | 27.12% |
| CSCO251219C00045000 | 2024-05-07 10:25AM EDT | 2025-12-19 | 7.40 | 7.30 | 7.40 | +0.10 | +1.37% | 1 | 259 | 26.70% |
| CSCO260116C00045000 | 2024-05-06 3:19PM EDT | 2026-01-16 | 7.30 | 7.35 | 7.50 | 0.00 | - | 6 | 595 | 26.51% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00045000 | 2024-05-06 12:28PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 12 | 269 | 26.17% |
| CSCO240517P00045000 | 2024-05-07 10:39AM EDT | 2024-05-17 | 0.42 | 0.42 | 0.44 | -0.12 | -22.22% | 57 | 5,766 | 39.11% |
| CSCO240524P00045000 | 2024-05-07 10:43AM EDT | 2024-05-24 | 0.49 | 0.49 | 0.52 | -0.08 | -14.04% | 1 | 252 | 33.06% |
| CSCO240531P00045000 | 2024-05-06 1:39PM EDT | 2024-05-31 | 0.61 | 0.52 | 0.55 | 0.00 | - | 47 | 257 | 28.81% |
| CSCO240607P00045000 | 2024-05-06 2:26PM EDT | 2024-06-07 | 0.67 | 0.60 | 0.63 | 0.00 | - | 29 | 48 | 27.25% |
| CSCO240614P00045000 | 2024-05-06 12:37PM EDT | 2024-06-14 | 0.76 | 0.64 | 0.69 | 0.00 | - | 2 | 7 | 25.88% |
| CSCO240621P00045000 | 2024-05-07 10:42AM EDT | 2024-06-21 | 0.68 | 0.67 | 0.70 | -0.11 | -13.92% | 56 | 25,274 | 24.00% |
| CSCO240719P00045000 | 2024-05-07 10:15AM EDT | 2024-07-19 | 0.94 | 0.93 | 0.94 | -0.08 | -7.84% | 8 | 3,177 | 22.24% |
| CSCO240816P00045000 | 2024-05-07 10:40AM EDT | 2024-08-16 | 1.29 | 1.27 | 1.30 | -0.10 | -7.19% | 36 | 4,927 | 23.02% |
| CSCO240920P00045000 | 2024-05-06 12:02PM EDT | 2024-09-20 | 1.56 | 1.44 | 1.48 | 0.00 | - | 125 | 2,177 | 21.58% |
| CSCO241018P00045000 | 2024-05-06 3:54PM EDT | 2024-10-18 | 1.64 | 1.65 | 1.68 | -0.13 | -7.34% | 1 | 2,533 | 21.40% |
| CSCO250117P00045000 | 2024-05-07 10:26AM EDT | 2025-01-17 | 2.31 | 2.32 | 2.35 | -0.13 | -5.33% | 6 | 11,633 | 21.74% |
| CSCO250321P00045000 | 2024-05-07 10:02AM EDT | 2025-03-21 | 2.66 | 2.66 | 2.73 | -0.34 | -11.33% | 1 | 1,952 | 21.78% |
| CSCO250620P00045000 | 2024-05-06 10:59AM EDT | 2025-06-20 | 3.15 | 3.10 | 3.20 | 0.00 | - | 4 | 936 | 21.69% |
| CSCO250919P00045000 | 2024-05-03 11:56AM EDT | 2025-09-19 | 3.70 | 3.45 | 3.60 | 0.00 | - | 2 | 70 | 21.53% |
| CSCO251219P00045000 | 2024-04-29 3:46PM EDT | 2025-12-19 | 3.76 | 3.85 | 3.95 | 0.00 | - | 1 | 2,021 | 21.35% |
| CSCO260116P00045000 | 2024-05-06 3:46PM EDT | 2026-01-16 | 4.05 | 3.95 | 4.00 | 0.00 | - | 2 | 2,050 | 21.08% |
© 2024 Yahoo. Tutti i diritti riservati.