Italia markets close in 16 minutes
FTSE MIB
34.209,85 +222,95 (+0,66%) Dow Jones
38.957,82 +105,55 (+0,27%) Nasdaq
16.380,79 +31,54 (+0,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,04 -0,44 (-0,56%) Bitcoin EUR
59.296,01 +776,65 (+1,33%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:14AM EDT. Mercato aperto.
Prezzo d'esercizio:47.50
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00047500 | 2024-05-07 10:58AM EDT | 2024-05-10 | 0.19 | 0.19 | 0.21 | -0.03 | -13.04% | 578 | 1,521 | 17.38% |
| CSCO240517C00047500 | 2024-05-07 10:39AM EDT | 2024-05-17 | 1.25 | 1.19 | 1.21 | +0.07 | +5.93% | 154 | 3,777 | 41.46% |
| CSCO240621C00047500 | 2024-05-07 10:38AM EDT | 2024-06-21 | 1.72 | 1.63 | 1.66 | +0.11 | +6.83% | 119 | 8,198 | 27.00% |
| CSCO240719C00047500 | 2024-05-07 9:56AM EDT | 2024-07-19 | 1.94 | 1.82 | 1.83 | +0.18 | +10.23% | 4 | 4,056 | 23.29% |
| CSCO240816C00047500 | 2024-05-07 10:57AM EDT | 2024-08-16 | 2.35 | 2.32 | 2.35 | +0.06 | +2.62% | 68 | 952 | 25.07% |
| CSCO240920C00047500 | 2024-05-06 3:43PM EDT | 2024-09-20 | 2.60 | 2.68 | 2.71 | 0.00 | - | 130 | 1,182 | 24.76% |
| CSCO241018C00047500 | 2024-05-07 9:30AM EDT | 2024-10-18 | 2.82 | 2.84 | 2.89 | 0.00 | - | 1 | 1,564 | 23.98% |
| CSCO250117C00047500 | 2024-05-07 10:27AM EDT | 2025-01-17 | 3.85 | 3.75 | 3.80 | +0.13 | +3.49% | 1 | 5,779 | 25.03% |
| CSCO250321C00047500 | 2024-05-03 3:14PM EDT | 2025-03-21 | 4.43 | 4.35 | 4.45 | 0.00 | - | 1 | 291 | 26.12% |
| CSCO250620C00047500 | 2024-05-06 11:22AM EDT | 2025-06-20 | 4.97 | 4.95 | 5.05 | 0.00 | - | 6 | 361 | 26.06% |
| CSCO250919C00047500 | 2024-05-03 12:41PM EDT | 2025-09-19 | 5.60 | 5.45 | 5.55 | +0.05 | +0.90% | 136 | 358 | 25.86% |
| CSCO251219C00047500 | 2024-05-03 3:57PM EDT | 2025-12-19 | 5.96 | 5.45 | 6.00 | 0.00 | - | 2 | 146 | 25.68% |
| CSCO260116C00047500 | 2024-05-06 3:59PM EDT | 2026-01-16 | 6.00 | 6.00 | 6.10 | 0.00 | - | 30 | 641 | 25.51% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00047500 | 2024-05-07 10:51AM EDT | 2024-05-10 | 0.43 | 0.44 | 0.45 | -0.21 | -32.81% | 115 | 505 | 13.48% |
| CSCO240517P00047500 | 2024-05-07 10:38AM EDT | 2024-05-17 | 1.34 | 1.39 | 1.41 | -0.17 | -11.26% | 128 | 5,233 | 38.09% |
| CSCO240621P00047500 | 2024-05-07 10:35AM EDT | 2024-06-21 | 1.62 | 1.64 | 1.65 | -0.17 | -9.50% | 68 | 18,119 | 22.22% |
| CSCO240719P00047500 | 2024-05-06 1:54PM EDT | 2024-07-19 | 1.86 | 1.91 | 1.93 | -0.13 | -6.53% | 1 | 3,349 | 20.83% |
| CSCO240816P00047500 | 2024-05-07 10:35AM EDT | 2024-08-16 | 2.31 | 2.29 | 2.33 | -0.08 | -3.35% | 6 | 2,412 | 21.77% |
| CSCO240920P00047500 | 2024-05-06 9:57AM EDT | 2024-09-20 | 2.47 | 2.47 | 2.50 | 0.00 | - | 21 | 6,062 | 20.26% |
| CSCO241018P00047500 | 2024-05-06 3:21PM EDT | 2024-10-18 | 2.77 | 2.64 | 2.72 | 0.00 | - | 19 | 2,842 | 20.20% |
| CSCO250117P00047500 | 2024-05-02 3:06PM EDT | 2025-01-17 | 3.60 | 3.30 | 3.40 | 0.00 | - | 103 | 8,508 | 20.53% |
| CSCO250321P00047500 | 2024-05-03 1:56PM EDT | 2025-03-21 | 3.85 | 3.65 | 3.80 | 0.00 | - | 5 | 137 | 20.68% |
| CSCO250620P00047500 | 2024-05-03 2:11PM EDT | 2025-06-20 | 4.25 | 4.15 | 4.25 | 0.00 | - | 10 | 768 | 20.50% |
| CSCO250919P00047500 | 2024-05-01 2:38PM EDT | 2025-09-19 | 4.65 | 4.50 | 4.65 | 0.00 | - | 5 | 101 | 20.37% |
| CSCO251219P00047500 | 2024-05-01 2:07PM EDT | 2025-12-19 | 5.00 | 4.85 | 4.95 | 0.00 | - | 23 | 413 | 20.00% |
| CSCO260116P00047500 | 2024-05-06 2:37PM EDT | 2026-01-16 | 5.08 | 4.95 | 5.10 | 0.00 | - | 1 | 602 | 20.15% |
© 2024 Yahoo. Tutti i diritti riservati.