CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621C00020000 | 2023-06-02 12:13PM EDT | 20.00 | 30.20 | 30.30 | 30.65 | 0.00 | - | 1 | 1 | 51.66% |
| CSCO240621C00022500 | 2023-01-04 10:30AM EDT | 22.50 | 26.18 | 26.35 | 26.95 | 0.00 | - | 1 | 3 | 0.00% |
| CSCO240621C00025000 | 2023-05-26 3:12PM EDT | 25.00 | 25.18 | 25.40 | 25.75 | 0.00 | - | 2 | 3 | 43.07% |
| CSCO240621C00027500 | 2023-05-30 11:19AM EDT | 27.50 | 22.89 | 23.10 | 23.25 | 0.00 | - | 1 | 3 | 37.99% |
| CSCO240621C00030000 | 2023-05-26 3:37PM EDT | 30.00 | 20.60 | 20.80 | 21.10 | 0.00 | - | 3 | 44 | 39.23% |
| CSCO240621C00032500 | 2023-05-26 9:47AM EDT | 32.50 | 18.05 | 18.45 | 18.75 | 0.00 | - | 1 | 6 | 36.26% |
| CSCO240621C00035000 | 2023-05-26 9:46AM EDT | 35.00 | 15.90 | 16.40 | 16.60 | 0.00 | - | 2 | 44 | 35.13% |
| CSCO240621C00037500 | 2023-05-25 3:49PM EDT | 37.50 | 13.30 | 14.25 | 14.50 | 0.00 | - | 22 | 99 | 33.68% |
| CSCO240621C00040000 | 2023-05-31 10:50AM EDT | 40.00 | 12.05 | 12.20 | 12.50 | 0.00 | - | 2 | 681 | 32.31% |
| CSCO240621C00042500 | 2023-06-02 3:44PM EDT | 42.50 | 10.15 | 10.30 | 10.50 | 0.00 | - | 97 | 310 | 30.30% |
| CSCO240621C00045000 | 2023-06-02 3:21PM EDT | 45.00 | 8.40 | 8.45 | 8.70 | 0.00 | - | 81 | 13,345 | 28.87% |
| CSCO240621C00047500 | 2023-06-05 11:17AM EDT | 47.50 | 6.90 | 6.80 | 7.00 | +0.20 | +2.99% | 1 | 1,434 | 27.28% |
| CSCO240621C00050000 | 2023-06-05 12:16PM EDT | 50.00 | 5.45 | 5.25 | 5.50 | +0.20 | +3.81% | 20 | 2,831 | 25.94% |
| CSCO240621C00052500 | 2023-06-01 3:30PM EDT | 52.50 | 4.00 | 4.00 | 4.10 | +0.07 | +1.78% | 1 | 3,615 | 24.27% |
| CSCO240621C00055000 | 2023-06-05 12:58PM EDT | 55.00 | 3.02 | 2.92 | 2.98 | +0.18 | +6.34% | 55 | 3,267 | 23.05% |
| CSCO240621C00057500 | 2023-06-02 12:21PM EDT | 57.50 | 2.07 | 2.06 | 2.12 | 0.00 | - | 277 | 4,320 | 22.19% |
| CSCO240621C00060000 | 2023-06-05 11:43AM EDT | 60.00 | 1.44 | 1.38 | 1.46 | +0.11 | +8.27% | 5 | 6,268 | 21.45% |
| CSCO240621C00065000 | 2023-06-02 1:44PM EDT | 65.00 | 0.65 | 0.61 | 0.67 | 0.00 | - | 11 | 2,590 | 20.64% |
| CSCO240621C00070000 | 2023-06-02 3:58PM EDT | 70.00 | 0.33 | 0.24 | 0.31 | 0.00 | - | 100 | 2,416 | 20.46% |
| CSCO240621C00075000 | 2023-05-31 2:16PM EDT | 75.00 | 0.14 | 0.11 | 0.20 | 0.00 | - | 3 | 3,627 | 21.73% |
認沽盤範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240621P00020000 | 2023-04-25 9:49AM EDT | 20.00 | 0.16 | 0.04 | 0.17 | 0.00 | - | 2 | 9 | 47.66% |
| CSCO240621P00022500 | 2023-05-24 3:48PM EDT | 22.50 | 0.16 | 0.07 | 0.17 | 0.00 | - | 4 | 14 | 42.09% |
| CSCO240621P00025000 | 2023-05-26 10:02AM EDT | 25.00 | 0.19 | 0.12 | 0.24 | 0.00 | - | 2 | 37 | 39.55% |
| CSCO240621P00027500 | 2023-05-30 12:05PM EDT | 27.50 | 0.27 | 0.22 | 0.33 | 0.00 | - | 4 | 143 | 37.11% |
| CSCO240621P00030000 | 2023-05-30 10:01AM EDT | 30.00 | 0.33 | 0.33 | 0.43 | -0.10 | -23.26% | 2 | 172 | 34.52% |
| CSCO240621P00032500 | 2023-06-05 12:00PM EDT | 32.50 | 0.52 | 0.47 | 0.54 | -0.03 | -5.45% | 2 | 947 | 31.81% |
| CSCO240621P00035000 | 2023-06-02 10:46AM EDT | 35.00 | 0.78 | 0.67 | 0.74 | 0.00 | - | 24 | 1,538 | 30.01% |
| CSCO240621P00037500 | 2023-06-05 11:53AM EDT | 37.50 | 1.00 | 0.94 | 1.00 | -0.02 | -1.96% | 2 | 1,653 | 28.25% |
| CSCO240621P00040000 | 2023-06-05 1:45PM EDT | 40.00 | 1.29 | 1.27 | 1.34 | -0.11 | -7.86% | 8 | 5,108 | 26.56% |
| CSCO240621P00042500 | 2023-06-02 12:21PM EDT | 42.50 | 1.86 | 1.70 | 1.78 | 0.00 | - | 181 | 2,019 | 24.94% |
| CSCO240621P00045000 | 2023-06-05 12:11PM EDT | 45.00 | 2.33 | 2.27 | 2.36 | -0.13 | -5.28% | 4 | 3,574 | 23.45% |
| CSCO240621P00047500 | 2023-06-02 2:47PM EDT | 47.50 | 3.15 | 2.97 | 3.10 | 0.00 | - | 131 | 1,332 | 22.02% |
| CSCO240621P00050000 | 2023-06-05 12:16PM EDT | 50.00 | 3.90 | 3.85 | 4.00 | -0.26 | -6.25% | 634 | 1,303 | 20.47% |
| CSCO240621P00052500 | 2023-06-05 11:05AM EDT | 52.50 | 5.10 | 5.00 | 5.15 | -0.35 | -6.42% | 130 | 2,192 | 19.08% |
| CSCO240621P00055000 | 2023-05-30 9:44AM EDT | 55.00 | 6.54 | 6.35 | 6.50 | -0.31 | -4.53% | 1 | 2,684 | 17.45% |
| CSCO240621P00057500 | 2023-05-30 11:11AM EDT | 57.50 | 8.49 | 8.05 | 8.15 | 0.00 | - | 6 | 8 | 15.93% |
| CSCO240621P00060000 | 2023-05-30 9:47AM EDT | 60.00 | 10.30 | 10.00 | 10.20 | 0.00 | - | 1 | 184 | 15.41% |
| CSCO240621P00065000 | 2022-08-22 2:52PM EDT | 65.00 | 18.25 | 23.45 | 23.90 | 0.00 | - | 1 | 10 | 66.37% |
| CSCO240621P00075000 | 2022-11-17 12:06PM EDT | 75.00 | 29.20 | 27.15 | 27.65 | 0.00 | - | 2 | 0 | 45.25% |
