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 | 2024-02-21 12:36PM EDT | 20.00 | 27.87 | 28.05 | 31.15 | 0.00 | - | 3 | 3 | 107.10% |
| CSCO250117C00022500 | 2024-02-06 10:31AM EDT | 22.50 | 28.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO250117C00025000 | 2024-03-28 11:27AM EDT | 25.00 | 25.10 | 22.55 | 23.45 | 0.00 | - | 1 | 9 | 57.96% |
| CSCO250117C00027500 | 2024-02-28 3:57PM EDT | 27.50 | 20.88 | 20.70 | 23.80 | 0.00 | - | 10 | 15 | 76.49% |
| CSCO250117C00030000 | 2024-05-02 10:01AM EDT | 30.00 | 17.27 | 17.60 | 18.10 | 0.00 | - | 51 | 246 | 45.80% |
| CSCO250117C00032500 | 2024-02-07 11:24AM EDT | 32.50 | 17.86 | 16.95 | 17.70 | 0.00 | - | 3 | 25 | 60.00% |
| CSCO250117C00035000 | 2024-04-30 9:51AM EDT | 35.00 | 13.35 | 13.05 | 13.30 | 0.00 | - | 1 | 280 | 36.06% |
| CSCO250117C00037500 | 2024-04-22 9:47AM EDT | 37.50 | 11.85 | 10.90 | 11.05 | 0.00 | - | 2 | 161 | 32.74% |
| CSCO250117C00040000 | 2024-05-06 3:11PM EDT | 40.00 | 8.80 | 8.85 | 8.95 | 0.00 | - | 6 | 856 | 30.24% |
| CSCO250117C00042500 | 2024-05-07 12:19PM EDT | 42.50 | 6.82 | 6.90 | 7.05 | -0.02 | -0.29% | 1 | 442 | 28.39% |
| CSCO250117C00045000 | 2024-05-06 3:10PM EDT | 45.00 | 5.20 | 5.20 | 5.30 | 0.00 | - | 6 | 4,962 | 26.43% |
| CSCO250117C00047500 | 2024-05-07 2:46PM EDT | 47.50 | 3.85 | 3.75 | 3.90 | +0.13 | +3.49% | 187 | 5,779 | 25.40% |
| CSCO250117C00050000 | 2024-05-07 1:02PM EDT | 50.00 | 2.59 | 2.60 | 2.68 | +0.05 | +1.97% | 107 | 8,295 | 24.02% |
| CSCO250117C00052500 | 2024-05-07 1:30PM EDT | 52.50 | 1.73 | 1.72 | 1.80 | +0.05 | +2.98% | 104 | 9,355 | 23.27% |
| CSCO250117C00055000 | 2024-05-07 3:20PM EDT | 55.00 | 1.13 | 1.09 | 1.13 | +0.06 | +5.61% | 1,576 | 19,152 | 22.40% |
| CSCO250117C00057500 | 2024-05-07 3:19PM EDT | 57.50 | 0.70 | 0.63 | 0.69 | +0.03 | +4.48% | 13 | 10,964 | 21.85% |
| CSCO250117C00060000 | 2024-05-07 3:56PM EDT | 60.00 | 0.40 | 0.38 | 0.41 | -0.01 | -2.44% | 6 | 14,893 | 21.49% |
| CSCO250117C00062500 | 2024-05-01 10:33AM EDT | 62.50 | 0.29 | 0.21 | 0.25 | 0.00 | - | 10 | 7,704 | 21.44% |
| CSCO250117C00065000 | 2024-05-07 1:03PM EDT | 65.00 | 0.15 | 0.13 | 0.16 | -0.01 | -6.25% | 30 | 4,312 | 21.68% |
| CSCO250117C00070000 | 2024-05-02 9:38AM EDT | 70.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 6,081 | 23.63% |
| CSCO250117C00075000 | 2024-05-07 3:29PM EDT | 75.00 | 0.03 | 0.01 | 0.08 | -0.01 | -25.00% | 20 | 1,459 | 26.07% |
| CSCO250117C00080000 | 2024-05-06 12:01PM EDT | 80.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 5 | 1,498 | 29.98% |
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 | 2024-05-06 12:06PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 440 | 45.90% |
| CSCO250117P00022500 | 2024-04-24 3:09PM EDT | 22.50 | 0.07 | 0.03 | 0.13 | 0.00 | - | 5 | 102 | 46.29% |
| CSCO250117P00025000 | 2024-04-10 1:08PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 279 | 12.50% |
| CSCO250117P00027500 | 2024-05-07 10:36AM EDT | 27.50 | 0.13 | 0.07 | 0.15 | +0.01 | +8.33% | 2 | 113 | 35.84% |
| CSCO250117P00030000 | 2024-05-07 12:12PM EDT | 30.00 | 0.21 | 0.10 | 0.22 | +0.06 | +40.00% | 4 | 1,948 | 33.20% |
| CSCO250117P00032500 | 2024-05-06 3:37PM EDT | 32.50 | 0.31 | 0.29 | 0.32 | 0.00 | - | 11 | 3,272 | 30.71% |
| CSCO250117P00035000 | 2024-05-06 3:38PM EDT | 35.00 | 0.48 | 0.45 | 0.48 | 0.00 | - | 18 | 6,108 | 28.59% |
| CSCO250117P00037500 | 2024-05-07 11:39AM EDT | 37.50 | 0.73 | 0.70 | 0.73 | -0.01 | -1.35% | 4 | 7,944 | 26.78% |
| CSCO250117P00040000 | 2024-05-07 3:20PM EDT | 40.00 | 1.11 | 1.07 | 1.10 | -0.01 | -0.89% | 1,440 | 10,546 | 25.12% |
| CSCO250117P00042500 | 2024-05-07 12:02PM EDT | 42.50 | 1.68 | 1.52 | 1.68 | 0.00 | - | 30 | 5,886 | 23.94% |
| CSCO250117P00045000 | 2024-05-07 2:38PM EDT | 45.00 | 2.38 | 2.32 | 2.39 | -0.06 | -2.46% | 17 | 11,633 | 22.21% |
| CSCO250117P00047500 | 2024-05-07 2:28PM EDT | 47.50 | 3.40 | 3.30 | 3.40 | -0.20 | -5.56% | 21 | 8,508 | 20.85% |
| CSCO250117P00050000 | 2024-05-03 12:56PM EDT | 50.00 | 4.85 | 4.60 | 4.75 | 0.00 | - | 145 | 21,639 | 19.83% |
| CSCO250117P00052500 | 2024-04-30 11:21AM EDT | 52.50 | 6.36 | 5.95 | 6.40 | 0.00 | - | 5 | 6,696 | 18.81% |
| CSCO250117P00055000 | 2024-04-30 9:47AM EDT | 55.00 | 8.15 | 8.15 | 8.30 | 0.00 | - | 15 | 5,255 | 17.53% |
| CSCO250117P00057500 | 2024-05-03 12:44PM EDT | 57.50 | 10.55 | 9.90 | 12.45 | 0.00 | - | 1 | 2,256 | 34.64% |
| CSCO250117P00060000 | 2024-05-01 3:42PM EDT | 60.00 | 12.70 | 12.65 | 14.80 | 0.00 | - | 1,500 | 2,102 | 37.10% |
| CSCO250117P00062500 | 2024-05-07 3:01PM EDT | 62.50 | 15.25 | 14.95 | 16.25 | -0.15 | -0.97% | 1,110 | 614 | 31.28% |
| CSCO250117P00065000 | 2024-05-01 3:42PM EDT | 65.00 | 17.70 | 17.20 | 18.40 | 0.00 | - | 7 | 5 | 30.15% |
| CSCO250117P00070000 | 2024-04-26 3:39PM EDT | 70.00 | 22.25 | 22.65 | 23.35 | 0.00 | - | 1 | 3 | 34.18% |
| CSCO250117P00080000 | 2023-10-12 12:27PM EDT | 80.00 | 25.81 | 27.20 | 27.70 | 0.00 | - | - | 1 | 0.00% |
