Italia markets close in 2 hours 49 minutes
FTSE MIB
34.157,45 +170,55 (+0,50%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,22 -0,26 (-0,33%) Bitcoin EUR
59.033,82 -350,77 (-0,59%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:50.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00050000 | 2024-05-06 12:09PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 1,287 | 12.50% |
| CSCO240517C00050000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,082 | 31,423 | 12.50% |
| CSCO240524C00050000 | 2024-05-06 3:43PM EDT | 2024-05-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 83 | 928 | 6.25% |
| CSCO240531C00050000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 0.45 | 0.00 | 0.00 | 0.00 | - | 69 | 447 | 6.25% |
| CSCO240607C00050000 | 2024-05-06 3:47PM EDT | 2024-06-07 | 0.54 | 0.00 | 0.00 | 0.00 | - | 54 | 270 | 6.25% |
| CSCO240614C00050000 | 2024-05-06 3:49PM EDT | 2024-06-14 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 6.25% |
| CSCO240621C00050000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,037 | 18,297 | 3.13% |
| CSCO240719C00050000 | 2024-05-06 3:42PM EDT | 2024-07-19 | 0.78 | 0.00 | 0.00 | 0.00 | - | 296 | 4,248 | 3.13% |
| CSCO240816C00050000 | 2024-05-06 2:56PM EDT | 2024-08-16 | 1.28 | 0.00 | 0.00 | 0.00 | - | 114 | 5,794 | 3.13% |
| CSCO240920C00050000 | 2024-05-06 3:55PM EDT | 2024-09-20 | 1.54 | 0.00 | 0.00 | 0.00 | - | 158 | 4,215 | 3.13% |
| CSCO241018C00050000 | 2024-05-06 3:12PM EDT | 2024-10-18 | 1.71 | 0.00 | 0.00 | 0.00 | - | 142 | 5,315 | 3.13% |
| CSCO250117C00050000 | 2024-05-06 3:42PM EDT | 2025-01-17 | 2.54 | 0.00 | 0.00 | 0.00 | - | 169 | 8,295 | 1.56% |
| CSCO250321C00050000 | 2024-05-06 3:47PM EDT | 2025-03-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,253 | 1.56% |
| CSCO250620C00050000 | 2024-05-06 3:43PM EDT | 2025-06-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1,615 | 1.56% |
| CSCO250919C00050000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 96 | 304 | 1.56% |
| CSCO251219C00050000 | 2024-05-03 9:59AM EDT | 2025-12-19 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,272 | 1.56% |
| CSCO260116C00050000 | 2024-05-06 3:23PM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 14 | 2,388 | 1.56% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00050000 | 2024-05-02 11:51AM EDT | 2024-05-10 | 3.25 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 0.00% |
| CSCO240517P00050000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 3.24 | 0.00 | 0.00 | 0.00 | - | 41 | 9,391 | 0.00% |
| CSCO240524P00050000 | 2024-05-06 1:41PM EDT | 2024-05-24 | 3.22 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 0.00% |
| CSCO240531P00050000 | 2024-05-01 2:37PM EDT | 2024-05-31 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 0.00% |
| CSCO240607P00050000 | 2024-05-03 3:25PM EDT | 2024-06-07 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| CSCO240621P00050000 | 2024-05-06 2:15PM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 48 | 18,475 | 0.00% |
| CSCO240719P00050000 | 2024-05-06 12:52PM EDT | 2024-07-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 2,181 | 0.00% |
| CSCO240816P00050000 | 2024-05-06 2:28PM EDT | 2024-08-16 | 3.86 | 0.00 | 0.00 | 0.00 | - | 11 | 758 | 0.00% |
| CSCO240920P00050000 | 2024-05-06 2:44PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 4,418 | 0.00% |
| CSCO241018P00050000 | 2024-05-06 10:24AM EDT | 2024-10-18 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 714 | 0.00% |
| CSCO250117P00050000 | 2024-05-03 12:56PM EDT | 2025-01-17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 145 | 21,639 | 0.00% |
| CSCO250321P00050000 | 2024-05-06 9:47AM EDT | 2025-03-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,252 | 0.00% |
| CSCO250620P00050000 | 2024-05-02 11:16AM EDT | 2025-06-20 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3,727 | 0.00% |
| CSCO250919P00050000 | 2024-04-15 3:59PM EDT | 2025-09-19 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 664 | 0.00% |
| CSCO251219P00050000 | 2024-05-01 11:17AM EDT | 2025-12-19 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 0.00% |
| CSCO260116P00050000 | 2024-05-06 11:38AM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 11 | 1,336 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.