CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230616C00020000 | 2023-04-19 9:30AM EDT | 20.00 | 29.38 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| CSCO230616C00025000 | 2023-06-08 9:43AM EDT | 25.00 | 24.70 | 24.55 | 24.80 | 0.00 | - | 2 | 15 | 193.75% |
| CSCO230616C00027500 | 2023-05-08 2:31PM EDT | 27.50 | 18.90 | 22.20 | 22.40 | 0.00 | - | 25 | 84 | 228.91% |
| CSCO230616C00030000 | 2023-06-02 3:54PM EDT | 30.00 | 20.10 | 19.55 | 19.85 | 0.00 | - | 7 | 41 | 164.06% |
| CSCO230616C00032500 | 2023-05-23 10:14AM EDT | 32.50 | 16.60 | 17.05 | 17.40 | 0.00 | - | 1 | 80 | 150.78% |
| CSCO230616C00035000 | 2023-05-18 11:02AM EDT | 35.00 | 12.85 | 14.55 | 14.80 | 0.00 | - | 20 | 149 | 104.69% |
| CSCO230616C00037500 | 2023-06-06 9:40AM EDT | 37.50 | 11.90 | 12.05 | 12.35 | 0.00 | - | 1 | 2,108 | 97.66% |
| CSCO230616C00038000 | 2023-05-24 9:47AM EDT | 38.00 | 10.75 | 11.55 | 11.80 | 0.00 | - | - | 11 | 81.25% |
| CSCO230616C00040000 | 2023-06-02 3:53PM EDT | 40.00 | 10.15 | 9.60 | 9.80 | 0.00 | - | 12 | 10,733 | 77.73% |
| CSCO230616C00041000 | 2023-06-07 3:05PM EDT | 41.00 | 8.85 | 8.60 | 8.85 | 0.00 | - | 1 | 1 | 76.17% |
| CSCO230616C00042000 | 2023-06-07 2:54PM EDT | 42.00 | 7.75 | 7.55 | 7.80 | 0.00 | - | 1 | 2 | 53.91% |
| CSCO230616C00042500 | 2023-06-08 3:47PM EDT | 42.50 | 7.22 | 7.10 | 7.35 | 0.00 | - | 21 | 2,848 | 64.06% |
| CSCO230616C00043000 | 2023-05-30 3:34PM EDT | 43.00 | 7.41 | 6.60 | 6.85 | 0.00 | - | 5 | 5 | 60.16% |
| CSCO230616C00043500 | 2023-06-02 2:39PM EDT | 43.50 | 6.76 | 6.05 | 6.35 | 0.00 | - | 1 | 1 | 51.17% |
| CSCO230616C00044000 | 2023-06-06 12:37PM EDT | 44.00 | 5.60 | 5.60 | 5.90 | 0.00 | - | 5 | 10 | 55.66% |
| CSCO230616C00044500 | 2023-06-05 9:35AM EDT | 44.50 | 5.75 | 5.10 | 5.35 | 0.00 | - | 1 | 24 | 61.72% |
| CSCO230616C00045000 | 2023-06-09 11:55AM EDT | 45.00 | 4.72 | 4.60 | 4.85 | -0.18 | -3.67% | 14 | 11,960 | 57.03% |
| CSCO230616C00045500 | 2023-06-09 9:30AM EDT | 45.50 | 4.38 | 4.10 | 4.25 | +0.40 | +10.05% | 16 | 7 | 43.16% |
| CSCO230616C00046000 | 2023-06-09 3:38PM EDT | 46.00 | 3.72 | 3.60 | 3.80 | +0.05 | +1.36% | 16 | 22 | 43.56% |
| CSCO230616C00046500 | 2023-06-02 12:52PM EDT | 46.50 | 3.78 | 3.10 | 3.30 | 0.00 | - | 1 | 1 | 38.97% |
| CSCO230616C00047000 | 2023-06-05 2:33PM EDT | 47.00 | 3.45 | 2.63 | 2.81 | 0.00 | - | 9 | 36 | 34.96% |
| CSCO230616C00047500 | 2023-06-09 1:23PM EDT | 47.50 | 2.17 | 2.14 | 2.31 | -0.11 | -4.82% | 67 | 23,756 | 30.27% |
| CSCO230616C00048000 | 2023-06-09 2:50PM EDT | 48.00 | 1.77 | 1.68 | 1.84 | -0.03 | -1.67% | 8 | 162 | 26.95% |
| CSCO230616C00048500 | 2023-06-09 3:35PM EDT | 48.50 | 1.37 | 1.23 | 1.35 | -0.02 | -1.44% | 61 | 761 | 22.07% |
| CSCO230616C00049000 | 2023-06-09 3:23PM EDT | 49.00 | 0.95 | 0.87 | 0.93 | +0.01 | +1.06% | 85 | 1,367 | 19.73% |
| CSCO230616C00049500 | 2023-06-09 3:51PM EDT | 49.50 | 0.54 | 0.53 | 0.56 | -0.07 | -11.48% | 1,023 | 2,257 | 17.38% |
| CSCO230616C00050000 | 2023-06-09 3:58PM EDT | 50.00 | 0.28 | 0.28 | 0.30 | -0.07 | -20.00% | 1,603 | 43,416 | 16.31% |
| CSCO230616C00050500 | 2023-06-09 3:58PM EDT | 50.50 | 0.13 | 0.12 | 0.16 | -0.04 | -23.53% | 452 | 4,512 | 16.80% |
| CSCO230616C00051000 | 2023-06-09 3:41PM EDT | 51.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 381 | 7,052 | 17.19% |
| CSCO230616C00051500 | 2023-06-09 3:43PM EDT | 51.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 178 | 1,170 | 17.97% |
| CSCO230616C00052000 | 2023-06-09 3:18PM EDT | 52.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 1,190 | 6,295 | 21.49% |
| CSCO230616C00052500 | 2023-06-09 3:12PM EDT | 52.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 333 | 25,731 | 21.88% |
| CSCO230616C00053000 | 2023-06-09 3:49PM EDT | 53.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 603 | 25.00% |
| CSCO230616C00054000 | 2023-06-09 2:46PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 164 | 27.34% |
| CSCO230616C00055000 | 2023-06-09 3:50PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 34,452 | 32.81% |
| CSCO230616C00057500 | 2023-06-09 3:48PM EDT | 57.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 85 | 11,963 | 49.22% |
| CSCO230616C00060000 | 2023-06-09 2:02PM EDT | 60.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 11,612 | 51.56% |
| CSCO230616C00062500 | 2023-05-16 3:20PM EDT | 62.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 532 | 1,054 | 69.53% |
| CSCO230616C00065000 | 2023-06-09 9:30AM EDT | 65.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 3,397 | 79.69% |
| CSCO230616C00070000 | 2023-05-30 10:05AM EDT | 70.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,016 | 93.75% |
| CSCO230616C00075000 | 2023-02-14 4:49PM EDT | 75.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 9 | 737 | 118.75% |
| CSCO230616C00080000 | 2023-05-05 10:46AM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 733 | 131.25% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230616P00020000 | 2023-04-14 1:00PM EDT | 20.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 3,777 | 259.38% |
| CSCO230616P00022500 | 2023-03-16 3:42PM EDT | 22.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 452 | 243.75% |
| CSCO230616P00025000 | 2023-05-30 9:50AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 2,579 | 184.38% |
| CSCO230616P00027500 | 2023-05-16 10:29AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3,867 | 168.75% |
| CSCO230616P00030000 | 2023-06-02 2:50PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 7,494 | 137.50% |
| CSCO230616P00032500 | 2023-05-19 11:18AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 15,020 | 123.44% |
| CSCO230616P00035000 | 2023-06-09 1:24PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 9 | 11,741 | 104.69% |
| CSCO230616P00037500 | 2023-06-09 3:12PM EDT | 37.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 39 | 17,811 | 85.94% |
| CSCO230616P00039000 | 2023-06-01 10:58AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 65.63% |
| CSCO230616P00040000 | 2023-06-09 3:12PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 22,109 | 59.38% |
| CSCO230616P00041000 | 2023-05-23 1:10PM EDT | 41.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 57.81% |
| CSCO230616P00042000 | 2023-05-24 3:57PM EDT | 42.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 2,459 | 51.56% |
| CSCO230616P00042500 | 2023-06-09 1:30PM EDT | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 25,705 | 53.13% |
| CSCO230616P00043000 | 2023-06-05 3:01PM EDT | 43.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 15 | 49.22% |
| CSCO230616P00043500 | 2023-06-05 10:36AM EDT | 43.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 46.09% |
| CSCO230616P00044000 | 2023-06-01 11:58AM EDT | 44.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 11 | 124 | 42.19% |
| CSCO230616P00044500 | 2023-05-31 11:48AM EDT | 44.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 78 | 39.06% |
| CSCO230616P00045000 | 2023-06-09 1:29PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 24,173 | 32.03% |
| CSCO230616P00045500 | 2023-06-06 12:36PM EDT | 45.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 1 | 674 | 32.03% |
| CSCO230616P00046000 | 2023-06-09 10:47AM EDT | 46.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 21 | 8,935 | 30.86% |
| CSCO230616P00046500 | 2023-06-07 10:52AM EDT | 46.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 931 | 27.34% |
| CSCO230616P00047000 | 2023-06-09 11:49AM EDT | 47.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 23 | 1,857 | 23.63% |
| CSCO230616P00047500 | 2023-06-09 3:40PM EDT | 47.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 158 | 33,848 | 21.09% |
| CSCO230616P00048000 | 2023-06-09 3:25PM EDT | 48.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 74 | 798 | 19.92% |
| CSCO230616P00048500 | 2023-06-09 3:49PM EDT | 48.50 | 0.09 | 0.09 | 0.11 | -0.04 | -30.77% | 83 | 660 | 17.87% |
| CSCO230616P00049000 | 2023-06-09 3:45PM EDT | 49.00 | 0.17 | 0.17 | 0.20 | -0.07 | -29.17% | 123 | 1,025 | 16.70% |
| CSCO230616P00049500 | 2023-06-09 3:38PM EDT | 49.50 | 0.35 | 0.32 | 0.36 | -0.01 | -2.78% | 609 | 1,305 | 15.92% |
| CSCO230616P00050000 | 2023-06-09 3:46PM EDT | 50.00 | 0.59 | 0.57 | 0.61 | -0.03 | -4.84% | 248 | 15,689 | 15.19% |
| CSCO230616P00050500 | 2023-06-09 3:46PM EDT | 50.50 | 0.88 | 0.91 | 0.98 | -0.08 | -8.33% | 42 | 225 | 15.82% |
| CSCO230616P00051000 | 2023-06-09 3:34PM EDT | 51.00 | 1.34 | 1.32 | 1.46 | -0.03 | -2.19% | 16 | 115 | 19.73% |
| CSCO230616P00051500 | 2023-06-05 2:26PM EDT | 51.50 | 1.31 | 1.76 | 1.96 | 0.00 | - | 1 | 31 | 24.22% |
| CSCO230616P00052000 | 2023-06-07 11:47AM EDT | 52.00 | 2.16 | 2.23 | 2.47 | 0.00 | - | 128 | 50 | 29.10% |
| CSCO230616P00052500 | 2023-06-08 10:01AM EDT | 52.50 | 2.67 | 2.73 | 2.97 | 0.00 | - | 10 | 755 | 33.20% |
| CSCO230616P00053000 | 2023-05-31 9:34AM EDT | 53.00 | 3.05 | 3.20 | 3.50 | 0.00 | - | - | 0 | 39.45% |
| CSCO230616P00055000 | 2023-05-31 3:54PM EDT | 55.00 | 5.20 | 5.20 | 5.45 | 0.00 | - | 1 | 24 | 49.81% |
| CSCO230616P00056000 | 2023-05-31 3:50PM EDT | 56.00 | 6.15 | 6.20 | 6.50 | 0.00 | - | - | 0 | 61.52% |
| CSCO230616P00057500 | 2023-04-19 3:21PM EDT | 57.50 | 9.40 | 8.20 | 8.60 | 0.00 | - | 3 | 0 | 100.59% |
| CSCO230616P00058000 | 2023-06-07 11:33AM EDT | 58.00 | 8.10 | 8.25 | 8.45 | 0.00 | - | 1 | 0 | 68.75% |
| CSCO230616P00059000 | 2023-06-07 12:28PM EDT | 59.00 | 9.25 | 9.25 | 9.45 | 0.00 | - | 1 | 4 | 51.56% |
| CSCO230616P00060000 | 2023-05-31 3:54PM EDT | 60.00 | 10.20 | 10.20 | 10.50 | 0.00 | - | 2 | 0 | 56.25% |
| CSCO230616P00062500 | 2023-03-30 1:39PM EDT | 62.50 | 11.72 | 15.10 | 15.40 | 0.00 | - | 2 | 2 | 229.39% |
| CSCO230616P00065000 | 2023-02-23 12:45PM EDT | 65.00 | 16.43 | 14.70 | 14.95 | 0.00 | - | 12 | 12 | 0.00% |
| CSCO230616P00070000 | 2023-05-19 3:50PM EDT | 70.00 | 20.85 | 20.20 | 20.50 | 0.00 | - | 1 | 0 | 93.75% |
| CSCO230616P00075000 | 2022-05-20 1:26PM EDT | 75.00 | 33.57 | 31.65 | 32.20 | 0.00 | - | 1 | 1 | 486.08% |
| CSCO230616P00080000 | 2022-07-05 12:52PM EDT | 80.00 | 38.77 | 34.45 | 34.90 | 0.00 | - | - | 0 | 427.73% |
