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31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531C00035000 | 2024-04-23 9:45AM EDT | 35.00 | 13.45 | 11.90 | 12.10 | 0.00 | - | - | 1 | 61.62% |
| CSCO240531C00045000 | 2024-04-15 9:33AM EDT | 45.00 | 2.94 | 2.62 | 2.96 | -2.16 | -29.75% | 42 | 40 | 35.60% |
| CSCO240531C00046000 | 2024-05-01 3:05PM EDT | 46.00 | 2.53 | 1.28 | 2.24 | -0.67 | -20.94% | 6 | 4 | 33.15% |
| CSCO240531C00048000 | 2024-05-01 10:01AM EDT | 48.00 | 1.10 | 0.94 | 1.13 | -0.07 | -5.98% | 2 | 233 | 29.83% |
| CSCO240531C00049000 | 2024-05-01 3:28PM EDT | 49.00 | 0.94 | 0.60 | 0.76 | +0.11 | +13.25% | 35 | 140 | 29.00% |
| CSCO240531C00050000 | 2024-05-01 3:45PM EDT | 50.00 | 0.57 | 0.37 | 0.50 | +0.05 | +9.62% | 96 | 299 | 28.61% |
| CSCO240531C00051000 | 2024-05-01 2:57PM EDT | 51.00 | 0.38 | 0.29 | 0.32 | +0.07 | +22.58% | 10 | 3,033 | 28.42% |
| CSCO240531C00052000 | 2024-05-01 12:32PM EDT | 52.00 | 0.23 | 0.18 | 0.20 | +0.04 | +21.05% | 31 | 222 | 28.32% |
| CSCO240531C00053000 | 2024-04-30 1:20PM EDT | 53.00 | 0.11 | 0.10 | 0.14 | 0.00 | - | 15 | 338 | 29.30% |
| CSCO240531C00054000 | 2024-04-29 10:19AM EDT | 54.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 1 | 67 | 29.59% |
| CSCO240531C00055000 | 2024-04-30 2:24PM EDT | 55.00 | 0.09 | 0.03 | 0.15 | 0.00 | - | 1 | 2,696 | 36.23% |
| CSCO240531C00056000 | 2024-04-22 1:23PM EDT | 56.00 | 0.08 | 0.02 | 0.14 | 0.00 | - | 1 | 8 | 38.77% |
| CSCO240531C00057000 | 2024-04-11 12:17PM EDT | 57.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | - | 1 | 38.97% |
| CSCO240531C00060000 | 2024-04-15 2:59PM EDT | 60.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 3 | 48.44% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240531P00038000 | 2024-04-16 2:50PM EDT | 38.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | - | 2 | 45.02% |
| CSCO240531P00039000 | 2024-04-15 2:10PM EDT | 39.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | - | 0 | 35.74% |
| CSCO240531P00040000 | 2024-04-22 12:19PM EDT | 40.00 | 0.04 | 0.04 | 0.17 | 0.00 | - | 2 | 2 | 38.18% |
| CSCO240531P00041000 | 2024-04-30 2:28PM EDT | 41.00 | 0.12 | 0.11 | 0.23 | 0.00 | - | 7 | 11 | 36.33% |
| CSCO240531P00042000 | 2024-04-30 12:50PM EDT | 42.00 | 0.18 | 0.19 | 0.32 | 0.00 | - | 1 | 20 | 34.67% |
| CSCO240531P00043000 | 2024-05-01 10:31AM EDT | 43.00 | 0.25 | 0.30 | 0.33 | -0.02 | -7.41% | 4 | 13 | 29.69% |
| CSCO240531P00044000 | 2024-04-30 3:51PM EDT | 44.00 | 0.43 | 0.47 | 0.50 | 0.00 | - | 11 | 94 | 28.71% |
| CSCO240531P00045000 | 2024-05-01 2:50PM EDT | 45.00 | 0.54 | 0.71 | 0.76 | -0.07 | -11.48% | 15 | 228 | 28.17% |
| CSCO240531P00046000 | 2024-05-01 3:00PM EDT | 46.00 | 0.81 | 1.05 | 1.11 | -0.13 | -13.83% | 35 | 47 | 27.66% |
| CSCO240531P00047000 | 2024-05-01 3:50PM EDT | 47.00 | 1.35 | 1.49 | 1.59 | -0.07 | -4.93% | 17 | 50 | 27.66% |
| CSCO240531P00048000 | 2024-05-01 2:47PM EDT | 48.00 | 1.74 | 1.94 | 4.20 | +0.30 | +20.83% | 1 | 83 | 65.23% |
| CSCO240531P00049000 | 2024-05-01 3:40PM EDT | 49.00 | 2.42 | 2.68 | 2.76 | +0.71 | +41.52% | 1 | 53 | 25.64% |
| CSCO240531P00050000 | 2024-05-01 2:37PM EDT | 50.00 | 3.24 | 3.40 | 3.60 | +0.62 | +23.66% | 2 | 33 | 27.15% |
| CSCO240531P00051000 | 2024-04-30 1:35PM EDT | 51.00 | 4.10 | 4.25 | 6.20 | 0.00 | - | 5 | 5 | 66.26% |
