Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
認購期權範圍2023年12月8日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO231208C00030000 | 2023-11-30 3:50PM EST | 30.00 | 18.35 | 17.90 | 18.20 | 0.00 | - | - | 1 | 50.00% |
| CSCO231208C00035000 | 2023-11-30 3:50PM EST | 35.00 | 13.35 | 12.95 | 13.20 | 0.00 | - | 1 | 2 | 134.38% |
| CSCO231208C00040000 | 2023-11-22 12:33PM EST | 40.00 | 8.35 | 7.95 | 8.15 | 0.00 | - | - | 9 | 50.00% |
| CSCO231208C00041000 | 2023-11-16 3:54PM EST | 41.00 | 7.05 | 6.95 | 7.20 | 0.00 | - | - | 0 | 73.44% |
| CSCO231208C00042500 | 2023-11-30 3:50PM EST | 42.50 | 5.85 | 5.45 | 5.65 | 0.00 | - | - | 1 | 76.76% |
| CSCO231208C00043000 | 2023-12-04 3:50PM EST | 43.00 | 5.15 | 4.95 | 5.15 | -0.20 | -3.74% | 4 | 2 | 71.09% |
| CSCO231208C00043500 | 2023-11-30 3:50PM EST | 43.50 | 4.85 | 4.45 | 4.65 | 0.00 | - | - | 1 | 65.23% |
| CSCO231208C00044000 | 2023-11-20 1:20PM EST | 44.00 | 3.95 | 3.95 | 4.15 | -0.35 | -8.14% | 2 | 62 | 59.18% |
| CSCO231208C00045000 | 2023-11-30 3:50PM EST | 45.00 | 2.94 | 2.93 | 3.20 | -0.41 | -12.24% | 5 | 63 | 52.93% |
| CSCO231208C00045500 | 2023-11-30 3:50PM EST | 45.50 | 2.97 | 2.47 | 2.74 | 0.00 | - | - | 1 | 50.20% |
| CSCO231208C00046000 | 2023-12-01 2:56PM EST | 46.00 | 2.55 | 1.96 | 2.23 | 0.00 | - | 28 | 77 | 42.38% |
| CSCO231208C00046500 | 2023-12-04 9:56AM EST | 46.50 | 1.47 | 1.47 | 1.69 | -0.59 | -28.64% | 44 | 26 | 32.23% |
| CSCO231208C00047000 | 2023-12-04 2:07PM EST | 47.00 | 1.01 | 1.02 | 1.17 | -0.50 | -33.11% | 71 | 251 | 23.63% |
| CSCO231208C00047500 | 2023-12-04 3:30PM EST | 47.50 | 0.76 | 0.69 | 0.74 | -0.35 | -31.53% | 518 | 94 | 20.41% |
| CSCO231208C00048000 | 2023-12-04 3:57PM EST | 48.00 | 0.39 | 0.37 | 0.39 | -0.29 | -42.65% | 667 | 1,898 | 18.16% |
| CSCO231208C00048500 | 2023-12-04 3:45PM EST | 48.50 | 0.18 | 0.15 | 0.18 | -0.20 | -52.63% | 1,683 | 1,848 | 17.97% |
| CSCO231208C00049000 | 2023-12-04 3:55PM EST | 49.00 | 0.06 | 0.06 | 0.07 | -0.13 | -68.42% | 1,039 | 1,945 | 17.97% |
| CSCO231208C00049500 | 2023-12-04 3:50PM EST | 49.50 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 1,614 | 550 | 21.68% |
| CSCO231208C00050000 | 2023-12-04 3:51PM EST | 50.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,211 | 3,841 | 22.27% |
| CSCO231208C00051000 | 2023-12-04 12:56PM EST | 51.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 513 | 27.34% |
| CSCO231208C00052000 | 2023-12-01 12:41PM EST | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 191 | 41.41% |
| CSCO231208C00053000 | 2023-12-04 1:11PM EST | 53.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 34 | 600 | 50.78% |
| CSCO231208C00054000 | 2023-12-01 12:34PM EST | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,079 | 48.44% |
| CSCO231208C00055000 | 2023-11-27 11:05AM EST | 55.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 187 | 64.84% |
| CSCO231208C00056000 | 2023-11-29 11:18AM EST | 56.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 51 | 147 | 61.72% |
| CSCO231208C00057000 | 2023-11-29 11:34AM EST | 57.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 77 | 506 | 99.61% |
| CSCO231208C00058000 | 2023-11-30 3:05PM EST | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 185 | 68.75% |
| CSCO231208C00059000 | 2023-11-15 3:59PM EST | 59.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 75.00% |
| CSCO231208C00060000 | 2023-11-17 10:57AM EST | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 16 | 89.06% |
| CSCO231208C00061000 | 2023-11-15 3:49PM EST | 61.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 316 | 351 | 84.38% |
認沽盤範圍2023年12月8日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO231208P00040000 | 2023-11-22 12:09PM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 73.44% |
| CSCO231208P00041000 | 2023-10-26 10:23AM EST | 41.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 0 | 68.75% |
| CSCO231208P00042000 | 2023-11-16 11:00AM EST | 42.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1 | 61.72% |
| CSCO231208P00043000 | 2023-11-30 9:53AM EST | 43.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 30 | 52.34% |
| CSCO231208P00044000 | 2023-11-30 10:23AM EST | 44.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 1,261 | 48.83% |
| CSCO231208P00045000 | 2023-12-04 1:08PM EST | 45.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 637 | 87 | 33.59% |
| CSCO231208P00045500 | 2023-12-04 10:10AM EST | 45.50 | 0.02 | 0.00 | 0.13 | -0.02 | -50.00% | 111 | 5 | 44.53% |
| CSCO231208P00046000 | 2023-12-04 11:54AM EST | 46.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 65 | 1,034 | 26.17% |
| CSCO231208P00046500 | 2023-12-04 12:55PM EST | 46.50 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 5 | 20 | 23.63% |
| CSCO231208P00047000 | 2023-12-04 3:38PM EST | 47.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 431 | 498 | 20.51% |
| CSCO231208P00047500 | 2023-12-04 3:40PM EST | 47.50 | 0.15 | 0.13 | 0.15 | +0.07 | +87.50% | 190 | 694 | 18.07% |
| CSCO231208P00048000 | 2023-12-04 3:49PM EST | 48.00 | 0.32 | 0.30 | 0.32 | +0.15 | +88.24% | 474 | 2,220 | 17.19% |
| CSCO231208P00048500 | 2023-12-04 1:34PM EST | 48.50 | 0.73 | 0.58 | 0.63 | +0.36 | +97.30% | 288 | 814 | 17.97% |
| CSCO231208P00049000 | 2023-12-04 2:11PM EST | 49.00 | 1.16 | 0.97 | 1.11 | +0.50 | +75.76% | 91 | 353 | 24.51% |
| CSCO231208P00049500 | 2023-12-01 3:12PM EST | 49.50 | 1.05 | 1.40 | 1.61 | 0.00 | - | 28 | 37 | 31.45% |
| CSCO231208P00050000 | 2023-12-04 1:11PM EST | 50.00 | 2.09 | 1.83 | 2.07 | +0.57 | +37.50% | 4 | 154 | 34.38% |
| CSCO231208P00051000 | 2023-12-04 3:01PM EST | 51.00 | 3.10 | 2.89 | 3.05 | +0.49 | +18.77% | 145 | 71 | 43.36% |
| CSCO231208P00052000 | 2023-12-01 3:54PM EST | 52.00 | 4.03 | 3.85 | 4.05 | +0.46 | +12.89% | 18 | 0 | 53.52% |
| CSCO231208P00053000 | 2023-11-21 10:06AM EST | 53.00 | 5.01 | 4.80 | 5.15 | 0.00 | - | 1 | 10 | 75.00% |
| CSCO231208P00054000 | 2023-12-01 10:43AM EST | 54.00 | 5.71 | 5.70 | 6.05 | 0.00 | - | 9 | 9 | 71.88% |
| CSCO231208P00055000 | 2023-12-04 11:37AM EST | 55.00 | 7.15 | 6.85 | 7.15 | +0.65 | +10.00% | 1 | 0 | 70.31% |
| CSCO231208P00056000 | 2023-11-20 9:58AM EST | 56.00 | 8.23 | 7.85 | 8.20 | 0.00 | - | 5 | 0 | 83.98% |
| CSCO231208P00058000 | 2023-12-01 10:35AM EST | 58.00 | 9.76 | 9.80 | 10.15 | 0.00 | - | 8 | 8 | 82.81% |
| CSCO231208P00059000 | 2023-11-30 3:50PM EST | 59.00 | 10.70 | 10.85 | 11.15 | 0.00 | - | 2 | 0 | 99.22% |
| CSCO231208P00062000 | 2023-11-30 3:50PM EST | 62.00 | 13.70 | 13.85 | 14.05 | 0.00 | - | - | 0 | 50.00% |
| CSCO231208P00063000 | 2023-11-30 3:50PM EST | 63.00 | 14.70 | 14.80 | 15.05 | 0.00 | - | - | 0 | 139.84% |
