Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
52.90+0.41 (+0.78%)
收市價： 4:00PM EDT
認購期權範圍2022年1月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220121C00017500 | 2021-04-01 3:40PM EDT | 17.50 | 34.25 | 31.35 | 35.10 | 0.00 | - | 7 | 2 | 0.00% |
| CSCO220121C00020000 | 2021-04-12 12:26PM EDT | 20.00 | 31.80 | 30.20 | 33.05 | 0.00 | - | 2 | 68 | 59.86% |
| CSCO220121C00022500 | 2021-05-10 11:19AM EDT | 22.50 | 31.48 | 28.65 | 32.50 | 0.00 | - | 10 | 20 | 54.49% |
| CSCO220121C00025000 | 2021-04-06 9:45AM EDT | 25.00 | 27.02 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 0.00% |
| CSCO220121C00027500 | 2021-04-01 3:15PM EDT | 27.50 | 24.25 | 21.45 | 25.05 | 0.00 | - | 1,050 | 109 | 0.00% |
| CSCO220121C00030000 | 2021-05-13 1:07PM EDT | 30.00 | 22.50 | 21.20 | 24.85 | 0.00 | - | 1 | 5,051 | 69.85% |
| CSCO220121C00032500 | 2021-05-12 2:11PM EDT | 32.50 | 19.25 | 18.65 | 22.60 | 0.00 | - | 13 | 124 | 65.21% |
| CSCO220121C00035000 | 2021-05-13 12:36PM EDT | 35.00 | 18.24 | 16.55 | 19.65 | +0.44 | +2.47% | 2 | 22,796 | 53.10% |
| CSCO220121C00037500 | 2021-05-12 10:33AM EDT | 37.50 | 14.70 | 15.65 | 17.75 | 0.00 | - | 9 | 3,947 | 52.59% |
| CSCO220121C00040000 | 2021-05-14 2:53PM EDT | 40.00 | 13.70 | 13.30 | 13.70 | +0.40 | +3.01% | 4 | 7,283 | 30.64% |
| CSCO220121C00042500 | 2021-05-14 1:32PM EDT | 42.50 | 11.50 | 11.05 | 11.75 | +0.51 | +4.64% | 3 | 10,199 | 31.15% |
| CSCO220121C00045000 | 2021-05-14 10:35AM EDT | 45.00 | 9.10 | 8.70 | 9.35 | +0.30 | +3.41% | 41 | 24,308 | 26.60% |
| CSCO220121C00047500 | 2021-05-14 11:55AM EDT | 47.50 | 7.50 | 7.10 | 7.50 | +0.25 | +3.45% | 5 | 20,174 | 25.76% |
| CSCO220121C00050000 | 2021-05-14 3:34PM EDT | 50.00 | 5.84 | 5.35 | 5.85 | +0.19 | +3.36% | 179 | 31,499 | 24.96% |
| CSCO220121C00052500 | 2021-05-14 3:51PM EDT | 52.50 | 4.40 | 4.25 | 4.40 | +0.20 | +4.76% | 81 | 16,805 | 24.10% |
| CSCO220121C00055000 | 2021-05-14 3:18PM EDT | 55.00 | 3.31 | 3.05 | 3.25 | +0.11 | +3.44% | 70 | 15,826 | 23.66% |
| CSCO220121C00057500 | 2021-05-14 2:47PM EDT | 57.50 | 2.35 | 2.04 | 2.40 | +0.04 | +1.73% | 38 | 9,090 | 23.68% |
| CSCO220121C00060000 | 2021-05-14 3:18PM EDT | 60.00 | 1.70 | 1.48 | 1.64 | +0.01 | +0.59% | 47 | 16,191 | 23.01% |
| CSCO220121C00065000 | 2021-05-14 1:40PM EDT | 65.00 | 0.85 | 0.78 | 0.87 | 0.00 | - | 18 | 13,185 | 23.67% |
| CSCO220121C00070000 | 2021-05-14 10:12AM EDT | 70.00 | 0.40 | 0.35 | 0.46 | -0.05 | -11.11% | 1 | 3,153 | 24.32% |
| CSCO220121C00075000 | 2021-05-14 3:59PM EDT | 75.00 | 0.25 | 0.22 | 0.25 | 0.00 | - | 38 | 10,000 | 25.05% |
認沽盤範圍2022年1月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220121P00017500 | 2021-03-16 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 54 | 642 | 25.00% |
| CSCO220121P00020000 | 2021-05-10 9:41AM EDT | 20.00 | 0.11 | 0.04 | 0.32 | 0.00 | - | 3 | 2,646 | 61.72% |
| CSCO220121P00022500 | 2021-05-10 3:45PM EDT | 22.50 | 0.10 | 0.08 | 0.14 | 0.00 | - | 49 | 5,702 | 50.68% |
| CSCO220121P00025000 | 2021-05-13 3:51PM EDT | 25.00 | 0.15 | 0.07 | 0.50 | 0.00 | - | 17 | 9,937 | 53.08% |
| CSCO220121P00027500 | 2021-04-26 2:09PM EDT | 27.50 | 0.25 | 0.08 | 0.40 | 0.00 | - | 1 | 7,631 | 50.54% |
| CSCO220121P00030000 | 2021-05-13 2:25PM EDT | 30.00 | 0.35 | 0.23 | 0.43 | 0.00 | - | 2 | 14,177 | 45.46% |
| CSCO220121P00032500 | 2021-05-12 12:21PM EDT | 32.50 | 0.43 | 0.23 | 0.48 | 0.00 | - | 3 | 10,274 | 41.09% |
| CSCO220121P00035000 | 2021-05-14 10:51AM EDT | 35.00 | 0.55 | 0.47 | 0.77 | -0.04 | -6.78% | 10 | 37,499 | 40.72% |
| CSCO220121P00037500 | 2021-05-13 1:45PM EDT | 37.50 | 0.81 | 0.64 | 0.98 | 0.00 | - | 2 | 26,722 | 38.11% |
| CSCO220121P00040000 | 2021-05-14 3:18PM EDT | 40.00 | 0.98 | 0.92 | 1.15 | -0.13 | -11.71% | 4,008 | 26,291 | 34.64% |
| CSCO220121P00042500 | 2021-05-13 11:45AM EDT | 42.50 | 1.54 | 1.25 | 1.93 | 0.00 | - | 125 | 21,317 | 36.27% |
| CSCO220121P00045000 | 2021-05-14 11:18AM EDT | 45.00 | 1.92 | 1.55 | 2.20 | -0.09 | -4.48% | 748 | 25,877 | 32.46% |
| CSCO220121P00047500 | 2021-05-14 3:36PM EDT | 47.50 | 2.52 | 2.39 | 2.76 | -0.21 | -7.69% | 40 | 17,350 | 30.24% |
| CSCO220121P00050000 | 2021-05-14 3:50PM EDT | 50.00 | 3.45 | 3.35 | 3.55 | -0.20 | -5.48% | 5 | 5,822 | 28.65% |
| CSCO220121P00052500 | 2021-05-14 12:31PM EDT | 52.50 | 4.64 | 4.45 | 4.80 | -0.21 | -4.33% | 2 | 1,407 | 28.75% |
| CSCO220121P00055000 | 2021-05-14 3:18PM EDT | 55.00 | 5.95 | 5.90 | 6.85 | -0.35 | -5.56% | 3 | 340 | 32.26% |
| CSCO220121P00057500 | 2021-05-13 2:19PM EDT | 57.50 | 7.88 | 7.20 | 7.95 | 0.00 | - | 3 | 380 | 29.33% |
| CSCO220121P00060000 | 2021-05-12 12:37PM EDT | 60.00 | 9.50 | 7.35 | 11.20 | -1.15 | -10.80% | 1 | 432 | 38.20% |
| CSCO220121P00065000 | 2021-05-13 3:30PM EDT | 65.00 | 13.85 | 11.60 | 14.15 | 0.00 | - | 41 | 339 | 32.79% |
| CSCO220121P00070000 | 2021-05-12 12:37PM EDT | 70.00 | 18.45 | 17.85 | 19.10 | 0.00 | - | 2 | 487 | 38.40% |
| CSCO220121P00075000 | 2021-05-13 2:28PM EDT | 75.00 | 23.25 | 22.55 | 23.55 | 0.00 | - | 24 | 881 | 39.10% |
