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10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO221021C00022500 | 2022-07-14 9:54AM EDT | 22.50 | 19.36 | 23.35 | 23.60 | 0.00 | - | 1 | 1 | 77.73% |
| CSCO221021C00025000 | 2022-07-21 10:26AM EDT | 25.00 | 19.25 | 20.90 | 21.05 | 0.00 | - | 7 | 10 | 67.19% |
| CSCO221021C00027500 | 2022-07-01 1:38PM EDT | 27.50 | 14.60 | 17.00 | 19.95 | 0.00 | - | 1 | 0 | 57.81% |
| CSCO221021C00030000 | 2022-07-14 12:16PM EDT | 30.00 | 12.25 | 15.90 | 16.10 | 0.00 | - | 1 | 7 | 51.56% |
| CSCO221021C00032500 | 2022-07-26 9:36AM EDT | 32.50 | 12.35 | 13.45 | 13.65 | 0.00 | - | 1 | 6 | 51.76% |
| CSCO221021C00035000 | 2022-08-02 9:30AM EDT | 35.00 | 10.86 | 11.05 | 11.25 | 0.00 | - | 5 | 40 | 46.29% |
| CSCO221021C00037500 | 2022-08-09 1:55PM EDT | 37.50 | 7.90 | 8.70 | 8.90 | 0.00 | - | 1 | 86 | 41.11% |
| CSCO221021C00040000 | 2022-08-11 2:58PM EDT | 40.00 | 6.54 | 6.50 | 6.65 | -0.03 | -0.46% | 7 | 802 | 36.48% |
| CSCO221021C00042500 | 2022-08-11 1:23PM EDT | 42.50 | 4.80 | 4.45 | 4.60 | +0.27 | +5.96% | 17 | 5,231 | 32.79% |
| CSCO221021C00045000 | 2022-08-11 3:37PM EDT | 45.00 | 2.75 | 2.70 | 2.81 | -0.07 | -2.48% | 349 | 17,147 | 29.18% |
| CSCO221021C00047500 | 2022-08-11 2:32PM EDT | 47.50 | 1.49 | 1.39 | 1.48 | 0.00 | - | 382 | 9,244 | 26.64% |
| CSCO221021C00050000 | 2022-08-11 3:33PM EDT | 50.00 | 0.63 | 0.58 | 0.66 | -0.03 | -4.55% | 144 | 20,394 | 24.98% |
| CSCO221021C00052500 | 2022-08-11 3:19PM EDT | 52.50 | 0.23 | 0.21 | 0.24 | -0.01 | -4.17% | 9 | 4,248 | 23.68% |
| CSCO221021C00055000 | 2022-08-11 2:27PM EDT | 55.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 29 | 3,090 | 24.22% |
| CSCO221021C00057500 | 2022-08-11 1:00PM EDT | 57.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 27 | 4,417 | 24.81% |
| CSCO221021C00060000 | 2022-08-11 2:30PM EDT | 60.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 23 | 6,218 | 27.34% |
| CSCO221021C00062500 | 2022-08-09 3:19PM EDT | 62.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,115 | 30.86% |
| CSCO221021C00065000 | 2022-08-10 1:08PM EDT | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 6,219 | 32.42% |
| CSCO221021C00070000 | 2022-08-04 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 7,631 | 40.23% |
| CSCO221021C00075000 | 2022-08-04 2:35PM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 573 | 46.09% |
| CSCO221021C00080000 | 2022-06-07 10:23AM EDT | 80.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 236 | 51.17% |
認沽盤範圍2022年10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO221021P00022500 | 2022-07-22 9:30AM EDT | 22.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 67.19% |
| CSCO221021P00025000 | 2022-08-09 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 10 | 601 | 56.25% |
| CSCO221021P00027500 | 2022-08-03 10:11AM EDT | 27.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 10 | 51.95% |
| CSCO221021P00030000 | 2022-08-11 1:11PM EDT | 30.00 | 0.06 | 0.05 | 0.09 | -0.03 | -33.33% | 31 | 411 | 50.59% |
| CSCO221021P00032500 | 2022-08-08 2:45PM EDT | 32.50 | 0.16 | 0.11 | 0.15 | 0.00 | - | 12 | 5,229 | 46.48% |
| CSCO221021P00035000 | 2022-08-10 2:16PM EDT | 35.00 | 0.22 | 0.21 | 0.23 | 0.00 | - | 14 | 5,395 | 41.80% |
| CSCO221021P00037500 | 2022-08-11 12:24PM EDT | 37.50 | 0.37 | 0.37 | 0.41 | -0.01 | -2.63% | 15 | 10,604 | 38.72% |
| CSCO221021P00040000 | 2022-08-11 3:33PM EDT | 40.00 | 0.66 | 0.65 | 0.69 | +0.03 | +4.76% | 3 | 12,452 | 35.33% |
| CSCO221021P00042500 | 2022-08-11 2:44PM EDT | 42.50 | 1.11 | 1.11 | 1.18 | +0.01 | +0.91% | 18 | 10,300 | 32.50% |
| CSCO221021P00045000 | 2022-08-11 3:44PM EDT | 45.00 | 1.96 | 1.91 | 1.98 | +0.06 | +3.16% | 652 | 6,730 | 30.08% |
| CSCO221021P00047500 | 2022-08-11 3:17PM EDT | 47.50 | 3.20 | 3.10 | 3.25 | +0.07 | +2.24% | 22 | 6,939 | 28.81% |
| CSCO221021P00050000 | 2022-08-11 10:05AM EDT | 50.00 | 4.60 | 4.80 | 4.95 | -0.30 | -6.12% | 1 | 15,199 | 27.93% |
| CSCO221021P00052500 | 2022-08-11 10:05AM EDT | 52.50 | 6.68 | 6.90 | 7.05 | -0.32 | -4.57% | 25 | 1,792 | 28.52% |
| CSCO221021P00055000 | 2022-08-11 10:05AM EDT | 55.00 | 9.02 | 9.30 | 9.45 | -0.70 | -7.20% | 1 | 1,166 | 32.42% |
| CSCO221021P00057500 | 2022-07-28 1:14PM EDT | 57.50 | 12.00 | 11.70 | 11.90 | 0.00 | - | 2 | 353 | 36.43% |
| CSCO221021P00060000 | 2022-07-12 11:25AM EDT | 60.00 | 16.33 | 14.20 | 14.35 | 0.00 | - | 16 | 192 | 39.75% |
| CSCO221021P00062500 | 2022-07-25 11:58AM EDT | 62.50 | 18.01 | 16.70 | 16.85 | 0.00 | - | 2 | 14 | 44.19% |
| CSCO221021P00065000 | 2022-07-05 1:06PM EDT | 65.00 | 23.67 | 19.55 | 19.90 | 0.00 | - | 2 | 13 | 59.81% |
| CSCO221021P00070000 | 2022-05-19 12:20PM EDT | 70.00 | 28.80 | 26.55 | 27.30 | 0.00 | - | 3 | 26 | 109.40% |
| CSCO221021P00075000 | 2022-05-19 1:11PM EDT | 75.00 | 34.15 | 31.45 | 32.30 | 0.00 | - | - | 1 | 118.09% |
| CSCO221021P00080000 | 2022-07-22 9:51AM EDT | 80.00 | 35.15 | 34.00 | 34.35 | 0.00 | - | 1 | 0 | 57.42% |
