Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2025年4月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250417C00030000 | 2024-10-02 9:55AM EDT | 30.00 | 23.03 | 22.45 | 23.00 | 0.00 | - | 1 | 1 | 54.20% |
| CSCO250417C00035000 | 2024-10-01 9:32AM EDT | 35.00 | 17.95 | 17.55 | 19.10 | 0.00 | - | 3 | 15 | 58.20% |
| CSCO250417C00037500 | 2024-10-01 9:34AM EDT | 37.50 | 15.55 | 15.20 | 15.80 | 0.00 | - | 8 | 90 | 40.72% |
| CSCO250417C00040000 | 2024-10-01 10:28AM EDT | 40.00 | 13.20 | 13.15 | 13.50 | +0.20 | +1.54% | 2 | 112 | 37.35% |
| CSCO250417C00042500 | 2024-10-01 9:34AM EDT | 42.50 | 10.95 | 10.90 | 11.95 | 0.00 | - | 4 | 56 | 40.91% |
| CSCO250417C00045000 | 2024-10-03 10:42AM EDT | 45.00 | 8.80 | 8.00 | 9.25 | -0.02 | -0.23% | 49 | 228 | 32.45% |
| CSCO250417C00047500 | 2024-10-03 3:42PM EDT | 47.50 | 6.85 | 6.85 | 7.15 | +0.20 | +3.01% | 3 | 219 | 28.99% |
| CSCO250417C00050000 | 2024-10-02 9:59AM EDT | 50.00 | 5.05 | 5.10 | 5.30 | -0.15 | -2.88% | 2 | 374 | 26.47% |
| CSCO250417C00052500 | 2024-10-03 3:14PM EDT | 52.50 | 3.67 | 3.60 | 3.75 | +0.32 | +9.55% | 2 | 775 | 24.63% |
| CSCO250417C00055000 | 2024-10-03 3:24PM EDT | 55.00 | 2.48 | 2.26 | 2.74 | +0.18 | +7.83% | 10 | 2,230 | 24.74% |
| CSCO250417C00057500 | 2024-10-03 3:43PM EDT | 57.50 | 1.59 | 1.52 | 1.82 | 0.00 | - | 10 | 468 | 23.84% |
| CSCO250417C00060000 | 2024-10-03 3:58PM EDT | 60.00 | 1.03 | 0.93 | 1.04 | +0.05 | +5.10% | 10 | 15,495 | 22.14% |
| CSCO250417C00062500 | 2024-10-02 12:17PM EDT | 62.50 | 0.61 | 0.47 | 1.74 | 0.00 | - | 10 | 16 | 31.79% |
| CSCO250417C00065000 | 2024-09-23 9:50AM EDT | 65.00 | 0.34 | 0.27 | 1.76 | 0.00 | - | 1 | 1,048 | 35.62% |
認沽盤範圍2025年4月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250417P00030000 | 2024-09-11 12:03PM EDT | 30.00 | 0.15 | 0.02 | 2.06 | 0.00 | - | 2 | 51 | 63.77% |
| CSCO250417P00032500 | 2024-09-25 11:46AM EDT | 32.50 | 0.12 | 0.04 | 2.23 | 0.00 | - | 2 | 2 | 57.96% |
| CSCO250417P00035000 | 2024-10-03 12:00PM EDT | 35.00 | 0.19 | 0.14 | 2.31 | -0.01 | -5.00% | 18 | 2 | 52.30% |
| CSCO250417P00037500 | 2024-10-03 3:25PM EDT | 37.50 | 0.29 | 0.21 | 0.33 | -0.01 | -3.33% | 37 | 4 | 31.35% |
| CSCO250417P00040000 | 2024-10-03 3:24PM EDT | 40.00 | 0.42 | 0.34 | 1.76 | -0.05 | -10.64% | 10 | 8 | 45.14% |
| CSCO250417P00042500 | 2024-10-03 3:24PM EDT | 42.50 | 0.63 | 0.52 | 2.05 | +0.03 | +5.00% | 13 | 913 | 41.21% |
| CSCO250417P00045000 | 2024-10-03 3:44PM EDT | 45.00 | 1.02 | 0.83 | 1.01 | +0.09 | +9.68% | 109 | 466 | 25.00% |
| CSCO250417P00047500 | 2024-10-03 3:24PM EDT | 47.50 | 1.46 | 1.36 | 2.01 | +0.05 | +3.55% | 1 | 458 | 27.39% |
| CSCO250417P00050000 | 2024-10-03 3:46PM EDT | 50.00 | 2.25 | 2.04 | 2.21 | +0.16 | +7.66% | 35 | 4,096 | 21.90% |
| CSCO250417P00052500 | 2024-10-03 3:54PM EDT | 52.50 | 3.25 | 3.05 | 3.20 | +0.25 | +8.33% | 13 | 13 | 20.61% |
| CSCO250417P00055000 | 2024-09-30 12:05PM EDT | 55.00 | 4.30 | 4.25 | 4.55 | 0.00 | - | 179 | 221 | 19.70% |
| CSCO250417P00057500 | 2024-09-27 10:30AM EDT | 57.50 | 5.90 | 5.85 | 6.20 | 0.00 | - | 3 | 20 | 18.73% |
| CSCO250417P00060000 | 2024-10-01 9:32AM EDT | 60.00 | 8.00 | 7.80 | 8.10 | 0.00 | - | 4 | 7 | 17.36% |
