Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2022年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220617C00027500 | 2022-05-20 12:56PM EDT | 27.50 | 14.55 | 16.10 | 16.35 | 0.00 | - | 1 | 13 | 92.97% |
| CSCO220617C00030000 | 2022-05-24 3:38PM EDT | 30.00 | 14.00 | 13.65 | 13.85 | +2.05 | +17.15% | 10 | 92 | 77.73% |
| CSCO220617C00032500 | 2022-05-20 9:38AM EDT | 32.50 | 10.00 | 11.15 | 11.40 | 0.00 | - | 50 | 54 | 69.34% |
| CSCO220617C00035000 | 2022-05-20 1:25PM EDT | 35.00 | 6.95 | 8.70 | 8.95 | 0.00 | - | 5 | 164 | 58.79% |
| CSCO220617C00037500 | 2022-05-20 1:56PM EDT | 37.50 | 5.20 | 6.30 | 6.50 | 0.00 | - | 18 | 58 | 46.97% |
| CSCO220617C00040000 | 2022-05-24 2:11PM EDT | 40.00 | 3.75 | 4.05 | 4.20 | -0.25 | -6.25% | 8 | 654 | 39.36% |
| CSCO220617C00042500 | 2022-05-24 3:43PM EDT | 42.50 | 2.31 | 2.09 | 2.22 | +0.51 | +28.33% | 221 | 5,173 | 33.99% |
| CSCO220617C00045000 | 2022-05-24 3:55PM EDT | 45.00 | 0.78 | 0.74 | 0.80 | +0.18 | +30.00% | 3,171 | 8,391 | 29.20% |
| CSCO220617C00047500 | 2022-05-24 3:57PM EDT | 47.50 | 0.16 | 0.17 | 0.18 | +0.04 | +33.33% | 876 | 2,976 | 26.86% |
| CSCO220617C00050000 | 2022-05-24 3:45PM EDT | 50.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 168 | 9,549 | 27.74% |
| CSCO220617C00052500 | 2022-05-24 3:52PM EDT | 52.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 28 | 9,712 | 34.38% |
| CSCO220617C00055000 | 2022-05-24 3:56PM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 287 | 15,208 | 39.06% |
| CSCO220617C00057500 | 2022-05-24 3:14PM EDT | 57.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 23 | 17,275 | 48.44% |
| CSCO220617C00060000 | 2022-05-24 3:50PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 36,267 | 51.56% |
| CSCO220617C00062500 | 2022-05-24 9:52AM EDT | 62.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 5,280 | 55.47% |
| CSCO220617C00065000 | 2022-05-24 2:22PM EDT | 65.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 24 | 11,610 | 60.94% |
| CSCO220617C00067500 | 2022-05-23 12:14PM EDT | 67.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 2,184 | 65.63% |
| CSCO220617C00070000 | 2022-05-23 3:38PM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 31 | 4,167 | 70.31% |
| CSCO220617C00072500 | 2022-03-23 3:43PM EDT | 72.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 79 | 75.00% |
| CSCO220617C00075000 | 2022-05-23 10:21AM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 8,114 | 76.56% |
| CSCO220617C00080000 | 2022-05-02 9:40AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,089 | 78.13% |
| CSCO220617C00085000 | 2022-04-07 2:09PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 53 | 95.31% |
| CSCO220617C00090000 | 2022-04-29 9:35AM EDT | 90.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 202 | 98.44% |
認沽盤範圍2022年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220617P00027500 | 2022-05-19 12:20PM EDT | 27.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1,457 | 1,442 | 76.56% |
| CSCO220617P00030000 | 2022-05-23 3:35PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,148 | 60.94% |
| CSCO220617P00032500 | 2022-05-24 11:41AM EDT | 32.50 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 4 | 4,310 | 54.30% |
| CSCO220617P00035000 | 2022-05-24 3:43PM EDT | 35.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 25 | 17,775 | 49.81% |
| CSCO220617P00037500 | 2022-05-24 3:45PM EDT | 37.50 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 98 | 6,339 | 42.77% |
| CSCO220617P00040000 | 2022-05-24 3:53PM EDT | 40.00 | 0.37 | 0.34 | 0.39 | -0.05 | -11.90% | 1,849 | 15,860 | 37.99% |
| CSCO220617P00042500 | 2022-05-24 3:56PM EDT | 42.50 | 0.90 | 0.85 | 0.93 | -0.11 | -10.89% | 128 | 8,910 | 33.55% |
| CSCO220617P00045000 | 2022-05-24 3:48PM EDT | 45.00 | 1.83 | 1.95 | 2.06 | -0.41 | -18.30% | 2,490 | 26,137 | 29.88% |
| CSCO220617P00047500 | 2022-05-24 3:45PM EDT | 47.50 | 3.73 | 3.75 | 4.05 | -0.29 | -7.21% | 70 | 4,554 | 32.23% |
| CSCO220617P00050000 | 2022-05-24 3:38PM EDT | 50.00 | 6.10 | 6.20 | 6.40 | -0.47 | -7.15% | 272 | 31,913 | 37.50% |
| CSCO220617P00052500 | 2022-05-24 3:18PM EDT | 52.50 | 8.78 | 8.70 | 8.90 | -0.11 | -1.24% | 27 | 16,293 | 47.27% |
| CSCO220617P00055000 | 2022-05-24 3:18PM EDT | 55.00 | 11.30 | 11.15 | 11.45 | -0.35 | -3.00% | 7 | 15,704 | 59.47% |
| CSCO220617P00057500 | 2022-05-23 2:32PM EDT | 57.50 | 14.22 | 13.65 | 13.95 | +0.30 | +2.16% | 1 | 5,806 | 54.88% |
| CSCO220617P00060000 | 2022-05-23 10:41AM EDT | 60.00 | 16.85 | 16.15 | 16.45 | 0.00 | - | 2 | 2,470 | 61.72% |
| CSCO220617P00062500 | 2022-05-19 3:48PM EDT | 62.50 | 20.73 | 18.65 | 18.95 | 0.00 | - | 3 | 1,769 | 68.36% |
| CSCO220617P00065000 | 2022-05-19 10:43AM EDT | 65.00 | 23.19 | 21.10 | 21.45 | 0.00 | - | 1 | 150 | 69.92% |
| CSCO220617P00067500 | 2022-04-12 11:50AM EDT | 67.50 | 15.00 | 19.05 | 19.45 | 0.00 | - | 4 | 1 | 0.00% |
| CSCO220617P00070000 | 2022-05-23 1:47PM EDT | 70.00 | 26.35 | 26.10 | 26.50 | 0.00 | - | 22 | 5 | 85.55% |
| CSCO220617P00072500 | 2022-03-15 2:45PM EDT | 72.50 | 17.85 | 20.95 | 21.10 | 0.00 | - | 1 | 2 | 0.00% |
| CSCO220617P00075000 | 2022-05-03 1:23PM EDT | 75.00 | 24.75 | 31.10 | 31.50 | 0.00 | - | 1 | 0 | 96.09% |
| CSCO220617P00080000 | 2022-04-18 9:56AM EDT | 80.00 | 28.77 | 30.20 | 30.35 | 0.00 | - | 2 | 7 | 0.00% |
| CSCO220617P00085000 | 2022-01-03 11:53AM EDT | 85.00 | 22.95 | 28.85 | 29.50 | 0.00 | - | - | 30 | 0.00% |
| CSCO220617P00090000 | 2022-01-18 3:19PM EDT | 90.00 | 30.54 | 34.10 | 34.80 | 0.00 | - | - | 1 | 0.00% |
