Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.627,53 -732,65 (-1,07%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00020000 | 2024-05-29 9:37AM EDT | 20.00 | 26.10 | 24.20 | 28.80 | 0.00 | - | 2 | 0 | 50.00% |
| CSCO240621C00022500 | 2023-01-04 10:30AM EDT | 22.50 | 26.18 | 26.35 | 26.95 | 0.00 | - | 1 | 3 | 344.43% |
| CSCO240621C00025000 | 2024-04-03 10:09AM EDT | 25.00 | 24.35 | 22.30 | 22.45 | 0.00 | - | 3 | 3 | 209.47% |
| CSCO240621C00027500 | 2024-04-10 1:02PM EDT | 27.50 | 21.80 | 18.70 | 20.85 | 0.00 | - | 1 | 5 | 176.86% |
| CSCO240621C00030000 | 2024-05-23 12:56PM EDT | 30.00 | 16.60 | 14.00 | 18.10 | -0.40 | -2.35% | 2 | 47 | 194.53% |
| CSCO240621C00032500 | 2024-04-09 2:28PM EDT | 32.50 | 17.70 | 15.40 | 16.55 | 0.00 | - | 1 | 3 | 183.35% |
| CSCO240621C00035000 | 2024-05-22 3:01PM EDT | 35.00 | 12.55 | 9.40 | 13.80 | 0.00 | - | 3 | 52 | 66.99% |
| CSCO240621C00037500 | 2024-05-30 9:32AM EDT | 37.50 | 8.80 | 7.05 | 10.65 | 0.00 | - | 15 | 126 | 122.51% |
| CSCO240621C00040000 | 2024-05-30 3:14PM EDT | 40.00 | 6.45 | 4.55 | 8.75 | 0.00 | - | 19 | 812 | 117.04% |
| CSCO240621C00042500 | 2024-05-28 2:26PM EDT | 42.50 | 3.92 | 2.16 | 6.30 | 0.00 | - | 2 | 504 | 93.85% |
| CSCO240621C00043000 | 2024-05-23 3:52PM EDT | 43.00 | 3.87 | 3.65 | 3.95 | 0.00 | - | - | 1 | 38.28% |
| CSCO240621C00043500 | 2024-05-31 12:43PM EDT | 43.50 | 2.82 | 3.15 | 3.45 | -0.28 | -9.03% | 22 | 23 | 34.72% |
| CSCO240621C00045000 | 2024-05-31 3:26PM EDT | 45.00 | 1.85 | 1.89 | 2.09 | +0.23 | +14.20% | 6 | 19,334 | 27.25% |
| CSCO240621C00045500 | 2024-05-31 2:24PM EDT | 45.50 | 1.38 | 1.49 | 1.57 | +0.04 | +2.99% | 15 | 227 | 22.51% |
| CSCO240621C00046000 | 2024-05-31 3:55PM EDT | 46.00 | 1.19 | 1.16 | 1.22 | +0.12 | +11.21% | 188 | 798 | 21.44% |
| CSCO240621C00046500 | 2024-05-31 3:56PM EDT | 46.50 | 0.89 | 0.87 | 0.91 | +0.17 | +23.61% | 142 | 1,027 | 20.46% |
| CSCO240621C00047000 | 2024-05-31 3:55PM EDT | 47.00 | 0.62 | 0.63 | 0.66 | +0.12 | +24.00% | 195 | 3,021 | 19.83% |
| CSCO240621C00047500 | 2024-05-31 3:58PM EDT | 47.50 | 0.45 | 0.44 | 0.48 | +0.07 | +18.42% | 18,496 | 13,090 | 19.83% |
| CSCO240621C00048000 | 2024-05-31 3:58PM EDT | 48.00 | 0.31 | 0.30 | 0.34 | +0.04 | +14.81% | 175 | 1,915 | 19.87% |
| CSCO240621C00048500 | 2024-05-31 3:58PM EDT | 48.50 | 0.22 | 0.20 | 0.23 | +0.03 | +15.79% | 51 | 880 | 19.73% |
| CSCO240621C00049000 | 2024-05-31 3:47PM EDT | 49.00 | 0.15 | 0.12 | 0.17 | +0.03 | +25.00% | 34 | 4,513 | 20.41% |
| CSCO240621C00049500 | 2024-05-31 3:45PM EDT | 49.50 | 0.09 | 0.09 | 0.12 | +0.03 | +50.00% | 8 | 374 | 20.80% |
| CSCO240621C00050000 | 2024-05-31 3:47PM EDT | 50.00 | 0.08 | 0.05 | 0.09 | +0.02 | +33.33% | 1,257 | 44,961 | 21.49% |
| CSCO240621C00051000 | 2024-05-31 3:48PM EDT | 51.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 1,884 | 726 | 23.63% |
| CSCO240621C00051500 | 2024-05-29 12:33PM EDT | 51.50 | 0.04 | 0.02 | 0.15 | +0.01 | +33.33% | 6 | 100 | 31.45% |
| CSCO240621C00052000 | 2024-05-23 1:40PM EDT | 52.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 1,118 | 26.56% |
| CSCO240621C00052500 | 2024-05-31 1:31PM EDT | 52.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 166 | 43,132 | 25.98% |
| CSCO240621C00053000 | 2024-05-22 12:31PM EDT | 53.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | - | 103 | 31.25% |
| CSCO240621C00053500 | 2024-05-29 10:21AM EDT | 53.50 | 0.01 | 0.01 | 0.13 | 0.00 | - | 1 | 1 | 38.57% |
| CSCO240621C00055000 | 2024-05-31 3:40PM EDT | 55.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 38,165 | 32.03% |
| CSCO240621C00057500 | 2024-05-30 12:19PM EDT | 57.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 130 | 17,131 | 41.41% |
| CSCO240621C00060000 | 2024-05-30 3:14PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 12,872 | 51.95% |
| CSCO240621C00062500 | 2024-05-28 9:30AM EDT | 62.50 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 13,532 | 58.98% |
| CSCO240621C00065000 | 2024-05-31 1:32PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 15 | 5,540 | 59.38% |
| CSCO240621C00070000 | 2024-05-09 10:34AM EDT | 70.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 5,609 | 77.34% |
| CSCO240621C00075000 | 2024-05-01 3:43PM EDT | 75.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2,500 | 11,260 | 87.89% |
| CSCO240621C00080000 | 2024-05-15 3:55PM EDT | 80.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 1,428 | 76.56% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00020000 | 2024-04-08 9:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 50.00% |
| CSCO240621P00022500 | 2024-02-20 10:30AM EDT | 22.50 | 0.02 | 0.00 | 0.28 | 0.00 | - | 3 | 11 | 160.16% |
| CSCO240621P00025000 | 2024-04-24 3:13PM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 8 | 44 | 108.59% |
| CSCO240621P00027500 | 2024-03-15 9:30AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 177 | 87.50% |
| CSCO240621P00030000 | 2024-04-04 9:30AM EDT | 30.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 156 | 81.25% |
| CSCO240621P00032500 | 2024-05-16 9:32AM EDT | 32.50 | 0.01 | 0.00 | 0.33 | 0.00 | - | 20 | 10,668 | 89.65% |
| CSCO240621P00035000 | 2024-05-22 10:04AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,275 | 47.66% |
| CSCO240621P00037500 | 2024-05-30 9:57AM EDT | 37.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 11,807 | 53.13% |
| CSCO240621P00040000 | 2024-05-30 11:48AM EDT | 40.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 57 | 15,947 | 33.40% |
| CSCO240621P00041000 | 2024-05-30 11:09AM EDT | 41.00 | 0.03 | 0.01 | 0.13 | 0.00 | - | 200 | 107 | 36.52% |
| CSCO240621P00042000 | 2024-05-29 2:12PM EDT | 42.00 | 0.05 | 0.01 | 0.14 | 0.00 | - | 235 | 99 | 31.64% |
| CSCO240621P00042500 | 2024-05-31 1:31PM EDT | 42.50 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 15 | 15,590 | 24.41% |
| CSCO240621P00043000 | 2024-05-29 9:55AM EDT | 43.00 | 0.09 | 0.04 | 0.08 | 0.00 | - | 10 | 14 | 22.56% |
| CSCO240621P00043500 | 2024-05-30 2:16PM EDT | 43.50 | 0.10 | 0.06 | 0.10 | 0.00 | - | 1 | 2 | 21.09% |
| CSCO240621P00044000 | 2024-05-31 9:47AM EDT | 44.00 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 3 | 406 | 19.83% |
| CSCO240621P00044500 | 2024-05-31 3:41PM EDT | 44.50 | 0.20 | 0.15 | 0.19 | +0.01 | +5.26% | 28 | 67 | 19.19% |
| CSCO240621P00045000 | 2024-05-31 3:20PM EDT | 45.00 | 0.26 | 0.23 | 0.26 | -0.07 | -21.21% | 2,557 | 24,716 | 18.16% |
| CSCO240621P00045500 | 2024-05-31 3:58PM EDT | 45.50 | 0.38 | 0.34 | 0.38 | -0.09 | -19.15% | 2,137 | 816 | 17.73% |
| CSCO240621P00046000 | 2024-05-31 3:41PM EDT | 46.00 | 0.54 | 0.50 | 0.54 | -0.16 | -22.86% | 180 | 4,451 | 17.29% |
| CSCO240621P00046500 | 2024-05-31 3:15PM EDT | 46.50 | 0.81 | 0.72 | 0.75 | -0.12 | -12.90% | 187 | 1,531 | 16.85% |
| CSCO240621P00047000 | 2024-05-31 1:44PM EDT | 47.00 | 1.16 | 0.97 | 1.01 | +0.04 | +3.57% | 3 | 2,189 | 16.41% |
| CSCO240621P00047500 | 2024-05-31 3:27PM EDT | 47.50 | 1.40 | 1.30 | 1.33 | -0.19 | -11.95% | 53 | 25,459 | 16.07% |
| CSCO240621P00048000 | 2024-05-30 12:59PM EDT | 48.00 | 1.84 | 1.64 | 1.71 | 0.00 | - | 40 | 499 | 16.07% |
| CSCO240621P00048500 | 2024-05-29 2:59PM EDT | 48.50 | 2.43 | 1.98 | 2.29 | 0.00 | - | 3 | 358 | 21.63% |
| CSCO240621P00049000 | 2024-05-28 11:11AM EDT | 49.00 | 2.32 | 2.33 | 2.60 | 0.00 | - | 10 | 35 | 17.38% |
| CSCO240621P00049500 | 2024-05-28 10:17AM EDT | 49.50 | 2.75 | 2.81 | 3.05 | 0.00 | - | 7 | 16 | 16.80% |
| CSCO240621P00050000 | 2024-05-31 3:46PM EDT | 50.00 | 3.55 | 3.35 | 3.55 | -0.25 | -6.58% | 3,507 | 5,080 | 18.85% |
| CSCO240621P00051000 | 2024-05-24 11:41AM EDT | 51.00 | 4.35 | 2.59 | 6.60 | 0.00 | - | 3 | 0 | 84.86% |
| CSCO240621P00052500 | 2024-05-31 3:46PM EDT | 52.50 | 6.05 | 3.90 | 6.85 | -0.25 | -3.97% | 3,610 | 4,031 | 61.82% |
| CSCO240621P00053500 | 2024-05-30 9:32AM EDT | 53.50 | 7.35 | 5.00 | 9.10 | 0.00 | - | 1 | 0 | 100.98% |
| CSCO240621P00055000 | 2024-05-31 3:46PM EDT | 55.00 | 8.55 | 6.40 | 10.60 | -0.20 | -2.29% | 2,320 | 1,382 | 109.72% |
| CSCO240621P00057500 | 2024-05-31 3:46PM EDT | 57.50 | 11.05 | 8.85 | 13.00 | -0.20 | -1.78% | 1,060 | 630 | 120.51% |
| CSCO240621P00060000 | 2024-04-04 3:33PM EDT | 60.00 | 11.80 | 12.65 | 12.95 | 0.00 | - | 620 | 0 | 0.00% |
| CSCO240621P00062500 | 2024-05-28 10:21AM EDT | 62.50 | 15.69 | 13.55 | 18.00 | 0.00 | - | 2 | 0 | 143.80% |
| CSCO240621P00065000 | 2024-05-16 10:26AM EDT | 65.00 | 15.80 | 16.35 | 20.85 | 0.00 | - | 19 | 4 | 72.66% |
| CSCO240621P00070000 | 2024-05-16 10:39AM EDT | 70.00 | 21.05 | 21.20 | 25.70 | 0.00 | - | - | 0 | 179.00% |
| CSCO240621P00075000 | 2023-08-17 9:50AM EDT | 75.00 | 19.45 | 19.00 | 19.40 | 0.00 | - | 2 | 1 | 0.00% |
| CSCO240621P00080000 | 2023-10-31 3:54PM EDT | 80.00 | 28.00 | 30.30 | 32.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.