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
市前：
認購期權範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240119C00022500 | 2022-09-16 11:33AM EDT | 22.50 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| CSCO240119C00025000 | 2022-09-21 3:00PM EDT | 25.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| CSCO240119C00027500 | 2022-08-31 1:23PM EDT | 27.50 | 17.95 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 0.00% |
| CSCO240119C00030000 | 2022-09-28 2:55PM EDT | 30.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 0.00% |
| CSCO240119C00032500 | 2022-09-23 11:58AM EDT | 32.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| CSCO240119C00035000 | 2022-09-23 2:11PM EDT | 35.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 356 | 0.00% |
| CSCO240119C00037500 | 2022-09-23 10:12AM EDT | 37.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 608 | 783 | 0.00% |
| CSCO240119C00040000 | 2022-09-27 2:23PM EDT | 40.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 5 | 5,481 | 0.00% |
| CSCO240119C00042500 | 2022-09-28 10:19AM EDT | 42.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 6,617 | 0.78% |
| CSCO240119C00045000 | 2022-09-28 2:07PM EDT | 45.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 19 | 5,043 | 1.56% |
| CSCO240119C00047500 | 2022-09-28 3:30PM EDT | 47.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1,116 | 3,658 | 3.13% |
| CSCO240119C00050000 | 2022-09-28 3:35PM EDT | 50.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 44 | 6,592 | 3.13% |
| CSCO240119C00052500 | 2022-09-28 1:14PM EDT | 52.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 10 | 3,955 | 6.25% |
| CSCO240119C00055000 | 2022-09-27 2:43PM EDT | 55.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 8 | 11,145 | 6.25% |
| CSCO240119C00057500 | 2022-09-27 2:43PM EDT | 57.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 5,668 | 6.25% |
| CSCO240119C00060000 | 2022-09-28 3:53PM EDT | 60.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 10,664 | 6.25% |
| CSCO240119C00062500 | 2022-09-27 3:14PM EDT | 62.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,958 | 6.25% |
| CSCO240119C00065000 | 2022-09-27 9:37AM EDT | 65.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 1,797 | 6.25% |
| CSCO240119C00067500 | 2022-09-26 9:34AM EDT | 67.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 12.50% |
| CSCO240119C00070000 | 2022-09-26 9:45AM EDT | 70.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 194 | 2,590 | 12.50% |
| CSCO240119C00072500 | 2022-09-27 10:03AM EDT | 72.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 12.50% |
| CSCO240119C00075000 | 2022-09-28 10:59AM EDT | 75.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1,153 | 12.50% |
| CSCO240119C00080000 | 2022-09-26 10:05AM EDT | 80.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,962 | 12.50% |
| CSCO240119C00085000 | 2022-09-28 10:53AM EDT | 85.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1,047 | 12.50% |
| CSCO240119C00090000 | 2022-09-22 10:24AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 12.50% |
| CSCO240119C00095000 | 2022-09-26 12:25PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 499 | 12.50% |
認沽盤範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240119P00022500 | 2022-09-28 1:36PM EDT | 22.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1,523 | 12.50% |
| CSCO240119P00025000 | 2022-09-23 3:36PM EDT | 25.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 944 | 12.50% |
| CSCO240119P00027500 | 2022-09-28 1:17PM EDT | 27.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 2,482 | 6.25% |
| CSCO240119P00030000 | 2022-09-28 12:30PM EDT | 30.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 14 | 12,814 | 6.25% |
| CSCO240119P00032500 | 2022-09-28 3:30PM EDT | 32.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2,935 | 4,327 | 6.25% |
| CSCO240119P00035000 | 2022-09-28 12:08PM EDT | 35.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 24 | 7,624 | 3.13% |
| CSCO240119P00037500 | 2022-09-28 11:04AM EDT | 37.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1,698 | 1.56% |
| CSCO240119P00040000 | 2022-09-28 3:54PM EDT | 40.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 331 | 10,171 | 0.78% |
| CSCO240119P00042500 | 2022-09-28 2:22PM EDT | 42.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 162 | 3,604 | 0.00% |
| CSCO240119P00045000 | 2022-09-28 1:31PM EDT | 45.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5,673 | 0.00% |
| CSCO240119P00047500 | 2022-09-28 1:00PM EDT | 47.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 29 | 2,444 | 0.00% |
| CSCO240119P00050000 | 2022-09-28 9:51AM EDT | 50.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 700 | 2,291 | 0.00% |
| CSCO240119P00052500 | 2022-08-17 3:46PM EDT | 52.50 | 9.16 | 10.80 | 11.20 | 0.00 | - | 10 | 833 | 10.45% |
| CSCO240119P00055000 | 2022-09-28 12:40PM EDT | 55.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2,725 | 0.00% |
| CSCO240119P00057500 | 2022-09-22 12:12PM EDT | 57.50 | 16.77 | 0.00 | 0.00 | 0.00 | - | 10 | 1,382 | 0.00% |
| CSCO240119P00060000 | 2022-09-21 2:21PM EDT | 60.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 3 | 1,227 | 0.00% |
| CSCO240119P00062500 | 2022-08-11 2:30PM EDT | 62.50 | 17.35 | 17.15 | 17.45 | 0.00 | - | 1 | 11 | 0.00% |
| CSCO240119P00065000 | 2022-07-20 10:23AM EDT | 65.00 | 21.31 | 16.85 | 17.10 | 0.00 | - | 3 | 186 | 0.00% |
| CSCO240119P00067500 | 2022-01-21 11:18AM EDT | 67.50 | 15.30 | 13.25 | 16.60 | 0.00 | - | 12 | 12 | 0.00% |
| CSCO240119P00070000 | 2022-08-19 12:13PM EDT | 70.00 | 21.50 | 26.70 | 27.20 | 0.00 | - | 3 | 25 | 0.00% |
| CSCO240119P00072500 | 2022-07-01 11:43AM EDT | 72.50 | 30.80 | 26.90 | 27.45 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO240119P00075000 | 2022-08-17 11:05AM EDT | 75.00 | 28.77 | 32.10 | 32.60 | 0.00 | - | 10 | 10 | 0.00% |
| CSCO240119P00080000 | 2022-03-22 9:54AM EDT | 80.00 | 24.86 | 26.65 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| CSCO240119P00085000 | 2022-06-02 1:42PM EDT | 85.00 | 39.90 | 42.50 | 43.00 | 0.00 | - | 1 | 226 | 0.00% |
| CSCO240119P00095000 | 2022-05-26 12:21PM EDT | 95.00 | 50.10 | 50.95 | 51.65 | 0.00 | - | 1 | 12 | 0.00% |
