Mercado abrirá em 5 horas 1 minuto
BOVESPA
122.641,30 +309,91 (+0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.468,01 -136,04 (-0,26%) PETROLEO CRU
81,03 +0,13 (+0,16%) OURO
2.312,10 -1,10 (-0,05%) Bitcoin USD
60.796,36 -904,61 (-1,47%)
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 comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240705C00030000 | 2024-06-17 3:12PM EDT | 30.00 | 15.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240705C00040000 | 2024-06-26 3:40PM EDT | 40.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO240705C00041000 | 2024-06-18 10:14AM EDT | 41.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240705C00042000 | 2024-06-25 9:35AM EDT | 42.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240705C00043500 | 2024-06-24 3:30PM EDT | 43.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240705C00044000 | 2024-06-26 9:53AM EDT | 44.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240705C00044500 | 2024-06-17 11:38AM EDT | 44.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO240705C00045000 | 2024-06-24 10:05AM EDT | 45.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CSCO240705C00045500 | 2024-06-24 10:08AM EDT | 45.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240705C00046000 | 2024-06-26 3:59PM EDT | 46.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CSCO240705C00046500 | 2024-06-26 3:53PM EDT | 46.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| CSCO240705C00047000 | 2024-06-26 3:59PM EDT | 47.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.78% |
| CSCO240705C00047500 | 2024-06-26 3:52PM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 3.13% |
| CSCO240705C00048000 | 2024-06-26 3:58PM EDT | 48.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 3.13% |
| CSCO240705C00048500 | 2024-06-26 2:59PM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| CSCO240705C00049000 | 2024-06-26 1:34PM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| CSCO240705C00049500 | 2024-06-26 9:42AM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CSCO240705C00050000 | 2024-06-26 3:15PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| CSCO240705C00051000 | 2024-06-26 2:59PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| CSCO240705C00051500 | 2024-06-21 2:34PM EDT | 51.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO240705C00052000 | 2024-06-21 10:32AM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CSCO240705C00053000 | 2024-06-25 10:03AM EDT | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CSCO240705C00056000 | 2024-06-26 1:13PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CSCO240705C00057000 | 2024-06-25 12:26PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CSCO240705C00058000 | 2024-06-25 12:18PM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CSCO240705C00060000 | 2024-05-30 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240705P00030000 | 2024-06-14 12:22PM EDT | 30.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CSCO240705P00037000 | 2024-06-18 3:47PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CSCO240705P00038000 | 2024-06-26 3:48PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CSCO240705P00039000 | 2024-06-26 3:47PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CSCO240705P00040000 | 2024-06-26 10:26AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CSCO240705P00040500 | 2024-06-18 2:32PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CSCO240705P00041000 | 2024-06-18 2:33PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| CSCO240705P00041500 | 2024-06-18 10:06AM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CSCO240705P00042000 | 2024-06-24 9:37AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CSCO240705P00043000 | 2024-06-24 3:32PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CSCO240705P00043500 | 2024-06-25 12:19PM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240705P00044000 | 2024-06-26 10:56AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CSCO240705P00044500 | 2024-06-26 2:59PM EDT | 44.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| CSCO240705P00045000 | 2024-06-26 3:04PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| CSCO240705P00045500 | 2024-06-26 3:02PM EDT | 45.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| CSCO240705P00046000 | 2024-06-26 3:55PM EDT | 46.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| CSCO240705P00046500 | 2024-06-26 3:59PM EDT | 46.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 479 | 0 | 1.56% |
| CSCO240705P00047000 | 2024-06-26 3:47PM EDT | 47.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| CSCO240705P00047500 | 2024-06-26 3:14PM EDT | 47.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CSCO240705P00048000 | 2024-06-26 10:08AM EDT | 48.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240705P00048500 | 2024-06-25 11:06AM EDT | 48.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CSCO240705P00049000 | 2024-06-25 11:06AM EDT | 49.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CSCO240705P00049500 | 2024-06-24 9:33AM EDT | 49.50 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240705P00050000 | 2024-06-24 2:33PM EDT | 50.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| CSCO240705P00053000 | 2024-05-28 10:41AM EDT | 53.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240705P00054000 | 2024-06-26 1:34PM EDT | 54.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CSCO240705P00055000 | 2024-06-21 2:51PM EDT | 55.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO240705P00056000 | 2024-06-21 11:31AM EDT | 56.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240705P00058000 | 2024-06-20 1:41PM EDT | 58.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.