Italia markets closed
Dow Jones
39.424,51 -7,00 (-0,02%) Nasdaq
16.418,47 +30,23 (+0,18%) Nikkei 225
38.356,06 +176,60 (+0,46%) EUR/USD
1,0820 +0,0027 (+0,25%) Bitcoin EUR
56.680,64 -1.720,89 (-2,95%) CMC Crypto 200
1.266,62 -24,77 (-1,92%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:55PM EDT. Mercato aperto.
Prezzo d'esercizio:52.50
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517C00052500 | 2024-05-14 12:01PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | -0.06 | -33.33% | 2,203 | 18,077 | 56.06% |
| CSCO240524C00052500 | 2024-05-14 12:13PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.21 | -0.07 | -24.14% | 13 | 47 | 39.45% |
| CSCO240531C00052500 | 2024-05-13 3:20PM EDT | 2024-05-31 | 0.28 | 0.21 | 0.24 | 0.00 | - | 5 | 5 | 32.13% |
| CSCO240621C00052500 | 2024-05-14 12:30PM EDT | 2024-06-21 | 0.38 | 0.35 | 0.38 | -0.05 | -11.63% | 273 | 48,891 | 25.44% |
| CSCO240719C00052500 | 2024-05-14 11:45AM EDT | 2024-07-19 | 0.46 | 0.45 | 0.46 | -0.08 | -14.81% | 442 | 20,364 | 20.85% |
| CSCO240816C00052500 | 2024-05-14 12:34PM EDT | 2024-08-16 | 0.84 | 0.83 | 0.85 | -0.08 | -8.70% | 793 | 2,672 | 22.66% |
| CSCO240920C00052500 | 2024-05-14 10:37AM EDT | 2024-09-20 | 1.09 | 1.07 | 1.10 | -0.07 | -6.03% | 36 | 2,088 | 21.95% |
| CSCO241018C00052500 | 2024-05-14 11:15AM EDT | 2024-10-18 | 1.19 | 1.22 | 1.25 | -0.13 | -9.85% | 72 | 3,431 | 21.25% |
| CSCO250117C00052500 | 2024-05-14 12:22PM EDT | 2025-01-17 | 2.12 | 2.08 | 2.12 | -0.08 | -3.64% | 177 | 9,481 | 22.84% |
| CSCO250321C00052500 | 2024-05-08 12:05PM EDT | 2025-03-21 | 2.70 | 2.52 | 2.71 | +0.06 | +2.27% | 2 | 656 | 23.84% |
| CSCO250620C00052500 | 2024-05-10 3:30PM EDT | 2025-06-20 | 3.10 | 3.25 | 3.35 | 0.00 | - | 1 | 746 | 24.21% |
| CSCO250919C00052500 | 2024-05-10 12:57PM EDT | 2025-09-19 | 3.70 | 3.80 | 3.90 | 0.00 | - | 3 | 450 | 24.34% |
| CSCO251219C00052500 | 2024-05-01 12:44PM EDT | 2025-12-19 | 3.95 | 4.25 | 4.40 | 0.00 | - | 128 | 1,532 | 24.41% |
| CSCO260116C00052500 | 2024-05-13 10:49AM EDT | 2026-01-16 | 4.50 | 4.35 | 4.45 | 0.00 | - | 2 | 747 | 24.05% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00052500 | 2024-05-13 11:48AM EDT | 2024-05-17 | 3.99 | 4.10 | 4.20 | 0.00 | - | 3 | 475 | 57.81% |
| CSCO240621P00052500 | 2024-05-14 10:55AM EDT | 2024-06-21 | 4.35 | 4.20 | 4.35 | +0.35 | +8.75% | 2 | 11,970 | 24.37% |
| CSCO240719P00052500 | 2024-05-13 11:59AM EDT | 2024-07-19 | 4.50 | 4.40 | 4.50 | +0.29 | +6.89% | 1 | 724 | 21.29% |
| CSCO240816P00052500 | 2024-05-01 9:42AM EDT | 2024-08-16 | 5.95 | 4.60 | 4.70 | 0.00 | - | 1 | 172 | 20.61% |
| CSCO240920P00052500 | 2024-05-08 1:15PM EDT | 2024-09-20 | 5.05 | 4.70 | 4.85 | 0.00 | - | 62 | 500 | 19.24% |
| CSCO241018P00052500 | 2024-05-13 10:14AM EDT | 2024-10-18 | 4.78 | 4.85 | 4.95 | 0.00 | - | 40 | 115 | 18.41% |
| CSCO250117P00052500 | 2024-05-13 11:04AM EDT | 2025-01-17 | 5.30 | 5.40 | 5.55 | 0.00 | - | 300 | 6,941 | 18.93% |
| CSCO250321P00052500 | 2024-05-13 3:50PM EDT | 2025-03-21 | 5.59 | 5.75 | 5.85 | 0.00 | - | 1 | 137 | 18.74% |
| CSCO250620P00052500 | 2024-05-07 2:52PM EDT | 2025-06-20 | 6.87 | 6.15 | 6.25 | 0.00 | - | 456 | 609 | 18.58% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 2025-09-19 | 6.95 | 6.50 | 6.65 | 0.00 | - | 1 | 8 | 18.63% |
| CSCO251219P00052500 | 2024-05-01 2:07PM EDT | 2025-12-19 | 7.60 | 6.80 | 6.95 | 0.00 | - | 21 | 428 | 18.39% |
| CSCO260116P00052500 | 2024-05-10 3:19PM EDT | 2026-01-16 | 7.10 | 6.85 | 7.00 | 0.00 | - | 2 | 889 | 18.17% |
© 2024 Yahoo. Tutti i diritti riservati.