Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00030000 | 2024-04-25 10:56AM EDT | 30.00 | 18.10 | 16.65 | 17.10 | 0.00 | - | - | 3 | 121.88% |
| CSCO240510C00040000 | 2024-04-29 3:29PM EDT | 40.00 | 7.75 | 6.75 | 7.00 | 0.00 | - | 1 | 3 | 66.41% |
| CSCO240510C00042000 | 2024-04-15 9:41AM EDT | 42.00 | 7.24 | 4.65 | 5.15 | 0.00 | - | 3 | 3 | 60.45% |
| CSCO240510C00043500 | 2024-04-25 9:50AM EDT | 43.50 | 5.07 | 3.15 | 3.55 | 0.00 | - | - | 2 | 40.72% |
| CSCO240510C00045000 | 2024-05-01 3:32PM EDT | 45.00 | 2.47 | 1.77 | 2.04 | +0.19 | +8.33% | 5 | 13 | 26.66% |
| CSCO240510C00046000 | 2024-05-01 3:54PM EDT | 46.00 | 1.32 | 1.12 | 1.18 | -0.10 | -7.04% | 66 | 96 | 22.17% |
| CSCO240510C00046500 | 2024-05-01 2:35PM EDT | 46.50 | 1.27 | 0.77 | 0.83 | +0.32 | +33.68% | 28 | 150 | 20.95% |
| CSCO240510C00047000 | 2024-05-01 3:55PM EDT | 47.00 | 0.58 | 0.50 | 0.54 | -0.07 | -10.77% | 76 | 197 | 19.92% |
| CSCO240510C00047500 | 2024-05-01 3:54PM EDT | 47.50 | 0.38 | 0.30 | 0.32 | -0.04 | -9.52% | 334 | 182 | 19.04% |
| CSCO240510C00048000 | 2024-05-01 3:42PM EDT | 48.00 | 0.27 | 0.16 | 0.20 | -0.01 | -3.57% | 138 | 581 | 19.58% |
| CSCO240510C00048500 | 2024-05-01 3:35PM EDT | 48.50 | 0.16 | 0.08 | 0.10 | 0.00 | - | 40 | 326 | 18.95% |
| CSCO240510C00049000 | 2024-05-01 3:08PM EDT | 49.00 | 0.06 | 0.04 | 0.07 | -0.03 | -33.33% | 121 | 559 | 20.51% |
| CSCO240510C00049500 | 2024-05-01 3:21PM EDT | 49.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 49 | 271 | 22.07% |
| CSCO240510C00050000 | 2024-05-01 3:17PM EDT | 50.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 26 | 1,313 | 24.02% |
| CSCO240510C00051000 | 2024-05-01 11:47AM EDT | 51.00 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 106 | 2,435 | 32.03% |
| CSCO240510C00051500 | 2024-04-26 3:59PM EDT | 51.50 | 0.02 | 0.01 | 0.11 | 0.00 | - | 2 | 8 | 39.84% |
| CSCO240510C00052000 | 2024-05-01 2:02PM EDT | 52.00 | 0.04 | 0.01 | 0.02 | +0.03 | +300.00% | 1 | 882 | 31.25% |
| CSCO240510C00052500 | 2024-04-25 9:30AM EDT | 52.50 | 0.05 | 0.00 | 0.11 | 0.00 | - | - | 4 | 45.90% |
| CSCO240510C00053000 | 2024-04-22 10:33AM EDT | 53.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 72 | 42.97% |
| CSCO240510C00054000 | 2024-04-15 11:13AM EDT | 54.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 114 | 46.68% |
| CSCO240510C00055000 | 2024-04-25 1:44PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 51.56% |
| CSCO240510C00056000 | 2024-05-01 10:52AM EDT | 56.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 8 | 57.03% |
| CSCO240510C00059000 | 2024-04-29 9:59AM EDT | 59.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 7 | 7 | 69.53% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510P00038000 | 2024-04-26 10:30AM EDT | 38.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 66.41% |
| CSCO240510P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 161 | 52.34% |
| CSCO240510P00042000 | 2024-04-26 3:24PM EDT | 42.00 | 0.02 | 0.01 | 0.11 | 0.00 | - | 300 | 301 | 45.51% |
| CSCO240510P00044000 | 2024-04-26 12:12PM EDT | 44.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 10 | 8,765 | 27.54% |
| CSCO240510P00045000 | 2024-05-01 2:34PM EDT | 45.00 | 0.08 | 0.08 | 0.10 | +0.03 | +60.00% | 284 | 56 | 21.09% |
| CSCO240510P00045500 | 2024-05-01 11:49AM EDT | 45.50 | 0.11 | 0.14 | 0.16 | 0.00 | - | 12 | 6 | 20.02% |
| CSCO240510P00046000 | 2024-05-01 3:39PM EDT | 46.00 | 0.13 | 0.23 | 0.26 | -0.09 | -40.91% | 17 | 1,089 | 19.14% |
| CSCO240510P00046500 | 2024-05-01 2:59PM EDT | 46.50 | 0.18 | 0.37 | 0.41 | -0.14 | -43.75% | 90 | 280 | 18.26% |
| CSCO240510P00047000 | 2024-05-01 3:55PM EDT | 47.00 | 0.60 | 0.61 | 0.63 | +0.08 | +15.38% | 130 | 585 | 17.63% |
| CSCO240510P00047500 | 2024-05-01 3:54PM EDT | 47.50 | 0.75 | 0.90 | 0.93 | -0.04 | -5.06% | 122 | 298 | 17.24% |
| CSCO240510P00048000 | 2024-05-01 3:37PM EDT | 48.00 | 0.88 | 1.24 | 1.31 | -0.32 | -26.67% | 41 | 660 | 17.38% |
| CSCO240510P00048500 | 2024-05-01 3:00PM EDT | 48.50 | 1.21 | 1.67 | 1.88 | -0.24 | -16.55% | 127 | 256 | 25.00% |
| CSCO240510P00049000 | 2024-04-30 10:34AM EDT | 49.00 | 1.85 | 2.09 | 2.41 | 0.00 | - | 17 | 132 | 30.66% |
| CSCO240510P00049500 | 2024-04-30 10:34AM EDT | 49.50 | 2.32 | 2.61 | 2.73 | 0.00 | - | 4 | 2 | 23.83% |
| CSCO240510P00050000 | 2024-05-01 10:44AM EDT | 50.00 | 2.70 | 3.10 | 3.45 | -0.16 | -5.59% | 3 | 42 | 40.82% |
| CSCO240510P00051000 | 2024-05-01 3:26PM EDT | 51.00 | 3.50 | 3.90 | 4.45 | -0.45 | -11.39% | 59 | 22 | 48.44% |
| CSCO240510P00052000 | 2024-04-23 12:14PM EDT | 52.00 | 3.70 | 4.90 | 5.45 | 0.00 | - | - | 0 | 55.57% |
| CSCO240510P00053000 | 2024-04-05 9:32AM EDT | 53.00 | 4.80 | 5.90 | 6.45 | 0.00 | - | 30 | 0 | 62.31% |
| CSCO240510P00054000 | 2024-04-24 2:21PM EDT | 54.00 | 5.80 | 6.90 | 7.45 | 0.00 | - | 49 | 18 | 68.75% |
| CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 55.00 | 6.20 | 7.90 | 8.40 | 0.00 | - | - | 0 | 71.39% |
