Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250117C00020000 | 2023-11-16 3:41PM EST | 20.00 | 27.68 | 26.95 | 28.55 | 0.00 | - | 2 | 6 | 49.12% |
| CSCO250117C00022500 | 2023-11-16 3:57PM EST | 22.50 | 26.10 | 25.50 | 26.70 | 0.00 | - | 1 | 1 | 57.01% |
| CSCO250117C00025000 | 2023-12-01 11:14AM EST | 25.00 | 23.75 | 22.65 | 23.55 | 0.00 | - | 1 | 19 | 37.89% |
| CSCO250117C00027500 | 2023-09-14 9:38AM EST | 27.50 | 29.03 | 25.70 | 28.05 | 0.00 | - | 3 | 6 | 94.68% |
| CSCO250117C00030000 | 2023-12-06 1:22PM EST | 30.00 | 18.34 | 18.15 | 19.60 | 0.00 | - | 1 | 92 | 43.48% |
| CSCO250117C00032500 | 2023-12-04 3:17PM EST | 32.50 | 16.15 | 16.20 | 16.80 | 0.00 | - | 1 | 25 | 34.82% |
| CSCO250117C00035000 | 2023-12-06 3:21PM EST | 35.00 | 13.93 | 14.10 | 14.45 | 0.00 | - | 11 | 125 | 31.34% |
| CSCO250117C00037500 | 2023-11-28 2:46PM EST | 37.50 | 12.00 | 11.80 | 12.80 | 0.00 | - | 5 | 136 | 33.15% |
| CSCO250117C00040000 | 2023-12-07 10:42AM EST | 40.00 | 10.17 | 9.95 | 10.85 | +0.37 | +3.78% | 4 | 894 | 31.47% |
| CSCO250117C00042500 | 2023-12-01 10:01AM EST | 42.50 | 8.40 | 8.20 | 8.55 | 0.00 | - | 250 | 429 | 27.14% |
| CSCO250117C00045000 | 2023-12-07 12:42PM EST | 45.00 | 6.75 | 6.50 | 6.85 | +0.22 | +3.37% | 6 | 2,457 | 25.81% |
| CSCO250117C00047500 | 2023-12-07 12:42PM EST | 47.50 | 5.30 | 5.15 | 5.40 | +0.15 | +2.91% | 24 | 6,051 | 24.90% |
| CSCO250117C00050000 | 2023-12-07 2:30PM EST | 50.00 | 4.07 | 4.00 | 4.10 | +0.22 | +5.71% | 83 | 3,679 | 23.83% |
| CSCO250117C00052500 | 2023-12-07 3:36PM EST | 52.50 | 3.00 | 2.75 | 3.05 | +0.10 | +3.45% | 40 | 6,271 | 23.05% |
| CSCO250117C00055000 | 2023-12-07 2:57PM EST | 55.00 | 2.20 | 1.94 | 2.21 | +0.14 | +6.80% | 20 | 6,271 | 22.39% |
| CSCO250117C00057500 | 2023-12-07 2:56PM EST | 57.50 | 1.55 | 1.32 | 1.56 | +0.10 | +6.90% | 39 | 4,894 | 21.83% |
| CSCO250117C00060000 | 2023-12-07 3:39PM EST | 60.00 | 1.08 | 1.00 | 1.15 | +0.10 | +10.20% | 21 | 9,126 | 21.88% |
| CSCO250117C00062500 | 2023-12-07 3:44PM EST | 62.50 | 0.76 | 0.60 | 0.76 | +0.04 | +5.56% | 55 | 6,359 | 21.25% |
| CSCO250117C00065000 | 2023-12-07 2:57PM EST | 65.00 | 0.53 | 0.36 | 0.54 | +0.03 | +6.00% | 23 | 3,599 | 21.27% |
| CSCO250117C00070000 | 2023-12-07 1:53PM EST | 70.00 | 0.25 | 0.23 | 0.28 | +0.01 | +4.17% | 1 | 8,347 | 21.51% |
| CSCO250117C00075000 | 2023-12-01 12:11PM EST | 75.00 | 0.12 | 0.04 | 0.17 | 0.00 | - | 1 | 660 | 22.36% |
| CSCO250117C00080000 | 2023-11-20 2:06PM EST | 80.00 | 0.12 | 0.05 | 0.32 | 0.00 | - | 1 | 601 | 27.91% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250117P00020000 | 2023-12-01 12:33PM EST | 20.00 | 0.07 | 0.03 | 0.19 | 0.00 | - | 1 | 449 | 45.41% |
| CSCO250117P00022500 | 2023-12-07 10:39AM EST | 22.50 | 0.11 | 0.07 | 2.62 | -0.03 | -21.43% | 2 | 81 | 63.38% |
| CSCO250117P00025000 | 2023-12-07 10:40AM EST | 25.00 | 0.26 | 0.07 | 0.26 | +0.07 | +36.84% | 2 | 324 | 37.16% |
| CSCO250117P00027500 | 2023-12-07 10:39AM EST | 27.50 | 0.32 | 0.19 | 0.33 | +0.05 | +18.52% | 2 | 123 | 34.13% |
| CSCO250117P00030000 | 2023-12-06 11:03AM EST | 30.00 | 0.40 | 0.37 | 0.50 | 0.00 | - | 1 | 2,757 | 32.67% |
| CSCO250117P00032500 | 2023-12-04 2:40PM EST | 32.50 | 0.59 | 0.49 | 0.58 | 0.00 | - | 8 | 2,848 | 29.30% |
| CSCO250117P00035000 | 2023-12-07 1:51PM EST | 35.00 | 0.79 | 0.77 | 0.81 | -0.03 | -3.66% | 33 | 6,968 | 27.59% |
| CSCO250117P00037500 | 2023-12-07 1:26PM EST | 37.50 | 1.11 | 1.01 | 1.28 | -0.06 | -5.13% | 2 | 6,157 | 27.30% |
| CSCO250117P00040000 | 2023-12-07 11:03AM EST | 40.00 | 1.56 | 1.39 | 1.62 | -0.04 | -2.50% | 2 | 6,508 | 25.03% |
| CSCO250117P00042500 | 2023-12-07 2:21PM EST | 42.50 | 2.09 | 1.95 | 2.14 | -0.12 | -5.43% | 53 | 4,208 | 23.32% |
| CSCO250117P00045000 | 2023-12-07 11:35AM EST | 45.00 | 2.86 | 2.63 | 2.88 | -0.10 | -3.38% | 2 | 7,695 | 22.03% |
| CSCO250117P00047500 | 2023-12-07 12:34PM EST | 47.50 | 3.80 | 3.70 | 3.85 | -0.15 | -3.80% | 3 | 5,159 | 20.97% |
| CSCO250117P00050000 | 2023-12-07 2:55PM EST | 50.00 | 4.90 | 4.85 | 5.00 | -0.25 | -4.85% | 120 | 15,737 | 19.73% |
| CSCO250117P00052500 | 2023-12-07 9:34AM EST | 52.50 | 6.40 | 5.65 | 6.40 | 0.00 | - | 5 | 4,699 | 18.53% |
| CSCO250117P00055000 | 2023-12-04 3:08PM EST | 55.00 | 8.20 | 7.90 | 8.05 | 0.00 | - | 12 | 2,473 | 17.35% |
| CSCO250117P00057500 | 2023-11-30 3:50PM EST | 57.50 | 9.70 | 9.80 | 9.95 | 0.00 | - | 1 | 2,137 | 16.20% |
| CSCO250117P00060000 | 2023-12-06 9:30AM EST | 60.00 | 12.23 | 11.95 | 12.15 | 0.00 | - | 1 | 5,129 | 15.93% |
| CSCO250117P00062500 | 2023-10-30 2:01PM EST | 62.50 | 11.40 | 14.40 | 15.85 | 0.00 | - | 1 | 190 | 27.48% |
| CSCO250117P00065000 | 2023-10-13 10:00AM EST | 65.00 | 11.75 | 12.50 | 12.70 | 0.00 | - | 92 | 105 | 0.00% |
| CSCO250117P00070000 | 2023-10-04 2:20PM EST | 70.00 | 16.43 | 16.85 | 17.20 | 0.00 | - | 1 | 6 | 0.00% |
| CSCO250117P00080000 | 2023-10-12 11:27AM EST | 80.00 | 25.81 | 27.20 | 27.70 | 0.00 | - | - | 1 | 0.00% |
