Mercado fechará em 5 h 45 min
BOVESPA
123.711,82 +1.070,52 (+0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.105,69 -362,32 (-0,69%) PETROLEO CRU
81,52 +0,62 (+0,77%) OURO
2.338,70 +25,50 (+1,10%) Bitcoin USD
62.238,60 +297,46 (+0,48%)
Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:15AM EDT. Mercado aberto.
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240719C00025000 | 2024-06-21 3:13PM EDT | 25.00 | 22.88 | 21.10 | 22.40 | 0.00 | - | 1 | 14 | 170.90% |
| CSCO240719C00030000 | 2024-06-21 3:13PM EDT | 30.00 | 17.87 | 15.70 | 17.00 | 0.00 | - | 4 | 42 | 85.94% |
| CSCO240719C00035000 | 2024-06-26 3:00PM EDT | 35.00 | 12.15 | 11.15 | 12.40 | 0.00 | - | 10 | 126 | 92.19% |
| CSCO240719C00037500 | 2024-06-26 10:13AM EDT | 37.50 | 9.60 | 9.00 | 9.55 | 0.00 | - | 1 | 38 | 52.93% |
| CSCO240719C00040000 | 2024-06-25 11:25AM EDT | 40.00 | 6.92 | 6.75 | 7.25 | -0.68 | -8.95% | 2 | 220 | 52.25% |
| CSCO240719C00042500 | 2024-06-25 10:56AM EDT | 42.50 | 5.30 | 4.05 | 4.55 | 0.00 | - | 31 | 3,637 | 27.54% |
| CSCO240719C00045000 | 2024-06-27 9:30AM EDT | 45.00 | 1.73 | 2.02 | 2.17 | -0.29 | -14.36% | 1 | 5,292 | 18.99% |
| CSCO240719C00047500 | 2024-06-27 9:56AM EDT | 47.50 | 0.43 | 0.39 | 0.42 | +0.03 | +7.50% | 17 | 25,336 | 13.97% |
| CSCO240719C00050000 | 2024-06-27 9:54AM EDT | 50.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 23 | 24,205 | 16.80% |
| CSCO240719C00052500 | 2024-06-26 3:59PM EDT | 52.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 56 | 23,606 | 23.05% |
| CSCO240719C00055000 | 2024-06-26 11:08AM EDT | 55.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 8,585 | 30.86% |
| CSCO240719C00057500 | 2024-06-21 2:59PM EDT | 57.50 | 0.01 | 0.01 | 0.00 | 0.00 | - | 27 | 4,852 | 25.00% |
| CSCO240719C00060000 | 2024-06-26 12:22PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 12,207 | 42.19% |
| CSCO240719C00062500 | 2024-06-26 3:59PM EDT | 62.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 1,385 | 48.44% |
| CSCO240719C00065000 | 2024-06-24 3:32PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 456 | 55.47% |
| CSCO240719C00070000 | 2024-06-24 3:30PM EDT | 70.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 180 | 64.06% |
| CSCO240719C00075000 | 2024-05-15 11:52AM EDT | 75.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 5 | 2,565 | 83.59% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240719P00025000 | 2024-04-01 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 3 | 9 | 119.53% |
| CSCO240719P00027500 | 2024-05-15 11:36AM EDT | 27.50 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 10 | 100.39% |
| CSCO240719P00030000 | 2024-06-25 3:46PM EDT | 30.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 5 | 85 | 84.38% |
| CSCO240719P00032500 | 2024-03-07 4:30PM EDT | 32.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | 100 | 5,162 | 80.86% |
| CSCO240719P00035000 | 2024-06-24 3:35PM EDT | 35.00 | 0.02 | 0.01 | 0.13 | 0.00 | - | 5 | 8,816 | 61.72% |
| CSCO240719P00037500 | 2024-06-18 3:28PM EDT | 37.50 | 0.03 | 0.01 | 0.13 | 0.00 | - | 5 | 328 | 55.27% |
| CSCO240719P00040000 | 2024-06-27 9:36AM EDT | 40.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 2 | 6,632 | 39.84% |
| CSCO240719P00042500 | 2024-06-26 11:16AM EDT | 42.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 11 | 2,086 | 24.41% |
| CSCO240719P00045000 | 2024-06-27 9:36AM EDT | 45.00 | 0.18 | 0.17 | 0.21 | -0.03 | -14.29% | 3 | 10,870 | 18.51% |
| CSCO240719P00047500 | 2024-06-27 9:47AM EDT | 47.50 | 1.15 | 1.18 | 1.23 | -0.09 | -7.26% | 6 | 7,314 | 19.58% |
| CSCO240719P00050000 | 2024-06-26 3:54PM EDT | 50.00 | 3.50 | 3.25 | 3.40 | 0.00 | - | 12 | 2,706 | 28.03% |
| CSCO240719P00052500 | 2024-06-21 3:55PM EDT | 52.50 | 5.55 | 5.70 | 5.85 | 0.00 | - | 11 | 774 | 38.57% |
| CSCO240719P00055000 | 2024-06-26 1:34PM EDT | 55.00 | 8.10 | 8.30 | 9.80 | 0.00 | - | 40 | 189 | 73.00% |
| CSCO240719P00057500 | 2024-05-23 9:51AM EDT | 57.50 | 10.72 | 8.45 | 12.60 | 0.00 | - | 1 | 3 | 113.09% |
| CSCO240719P00060000 | 2024-06-26 10:13AM EDT | 60.00 | 13.25 | 13.20 | 13.35 | 0.00 | - | 1 | 1 | 63.09% |
| CSCO240719P00062500 | 2024-06-21 12:26PM EDT | 62.50 | 15.12 | 15.70 | 17.00 | 0.00 | - | 1 | 1 | 97.75% |
© 2024 Yahoo. Todos os direitos reservados.