Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EDT
收市後：
認購期權範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230324C00030000 | 2023-03-17 12:34PM EDT | 30.00 | 20.00 | 20.85 | 21.05 | 0.00 | - | 3 | 3 | 190.63% |
| CSCO230324C00035000 | 2023-03-13 11:28AM EDT | 35.00 | 13.85 | 15.85 | 16.05 | 0.00 | - | 1 | 2 | 140.63% |
| CSCO230324C00037000 | 2023-03-10 11:38AM EDT | 37.00 | 11.75 | 13.85 | 14.05 | 0.00 | - | 3 | 1 | 121.88% |
| CSCO230324C00039000 | 2023-03-14 1:15PM EDT | 39.00 | 10.00 | 11.85 | 12.05 | 0.00 | - | 2 | 3 | 103.13% |
| CSCO230324C00040000 | 2023-03-16 1:50PM EDT | 40.00 | 9.90 | 10.85 | 11.05 | 0.00 | - | 1 | 20 | 93.75% |
| CSCO230324C00040500 | 2023-03-16 11:23AM EDT | 40.50 | 9.28 | 10.35 | 10.55 | 0.00 | - | - | 1 | 89.06% |
| CSCO230324C00041500 | 2023-03-15 1:05PM EDT | 41.50 | 7.15 | 9.35 | 9.55 | 0.00 | - | - | 1 | 81.25% |
| CSCO230324C00042000 | 2023-03-15 11:48AM EDT | 42.00 | 6.85 | 8.85 | 9.05 | 0.00 | - | 2 | 6 | 76.56% |
| CSCO230324C00043000 | 2023-03-10 4:11PM EDT | 43.00 | 5.80 | 7.85 | 8.05 | 0.00 | - | - | 1 | 68.75% |
| CSCO230324C00043500 | 2023-03-20 9:33AM EDT | 43.50 | 6.81 | 7.40 | 7.55 | +1.51 | +28.49% | 15 | 20 | 76.56% |
| CSCO230324C00044000 | 2023-03-15 10:44AM EDT | 44.00 | 4.70 | 6.85 | 7.05 | 0.00 | - | 3 | 4 | 59.38% |
| CSCO230324C00044500 | 2023-03-14 10:47AM EDT | 44.50 | 4.77 | 6.35 | 6.55 | 0.00 | - | - | 1 | 56.25% |
| CSCO230324C00045000 | 2023-03-16 10:47AM EDT | 45.00 | 4.45 | 5.90 | 6.05 | 0.00 | - | 1 | 33 | 62.50% |
| CSCO230324C00045500 | 2023-03-13 1:26PM EDT | 45.50 | 3.10 | 5.40 | 5.55 | 0.00 | - | - | 1 | 57.81% |
| CSCO230324C00046000 | 2023-03-20 3:14PM EDT | 46.00 | 4.91 | 4.90 | 5.05 | +0.76 | +18.31% | 2 | 20 | 53.13% |
| CSCO230324C00046500 | 2023-03-15 10:59AM EDT | 46.50 | 2.58 | 4.40 | 4.55 | 0.00 | - | 43 | 36 | 61.33% |
| CSCO230324C00047000 | 2023-03-20 1:06PM EDT | 47.00 | 3.85 | 3.90 | 4.10 | +0.55 | +16.67% | 2 | 40 | 61.52% |
| CSCO230324C00047500 | 2023-03-20 3:56PM EDT | 47.50 | 3.50 | 3.45 | 3.60 | +0.73 | +26.35% | 3 | 288 | 55.66% |
| CSCO230324C00048000 | 2023-03-20 2:53PM EDT | 48.00 | 2.94 | 2.92 | 3.10 | +0.80 | +37.38% | 14 | 825 | 49.41% |
| CSCO230324C00048500 | 2023-03-20 1:06PM EDT | 48.50 | 2.51 | 2.50 | 2.59 | +0.79 | +45.93% | 15 | 353 | 42.38% |
| CSCO230324C00049000 | 2023-03-20 11:46AM EDT | 49.00 | 2.01 | 2.05 | 2.12 | +0.67 | +50.00% | 159 | 2,539 | 38.48% |
| CSCO230324C00049500 | 2023-03-20 2:42PM EDT | 49.50 | 1.56 | 1.61 | 1.70 | +0.36 | +30.00% | 198 | 1,131 | 37.01% |
| CSCO230324C00050000 | 2023-03-20 3:53PM EDT | 50.00 | 1.28 | 1.21 | 1.27 | +0.40 | +45.45% | 470 | 2,950 | 33.30% |
| CSCO230324C00050500 | 2023-03-20 3:52PM EDT | 50.50 | 0.93 | 0.86 | 0.90 | +0.33 | +55.00% | 174 | 677 | 30.96% |
| CSCO230324C00051000 | 2023-03-20 3:53PM EDT | 51.00 | 0.61 | 0.56 | 0.59 | +0.23 | +60.53% | 730 | 2,147 | 29.10% |
| CSCO230324C00051500 | 2023-03-20 3:57PM EDT | 51.50 | 0.34 | 0.34 | 0.37 | +0.10 | +41.67% | 530 | 1,402 | 28.52% |
| CSCO230324C00052000 | 2023-03-20 3:51PM EDT | 52.00 | 0.21 | 0.18 | 0.20 | +0.09 | +75.00% | 514 | 1,255 | 27.15% |
| CSCO230324C00052500 | 2023-03-20 3:57PM EDT | 52.50 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 318 | 40 | 25.59% |
| CSCO230324C00053000 | 2023-03-20 3:59PM EDT | 53.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 570 | 1,400 | 26.56% |
| CSCO230324C00053500 | 2023-03-20 3:26PM EDT | 53.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 33 | 59 | 28.13% |
| CSCO230324C00054000 | 2023-03-20 3:44PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 2,294 | 32.03% |
| CSCO230324C00054500 | 2023-03-20 1:34PM EDT | 54.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 75 | 2 | 33.59% |
| CSCO230324C00055000 | 2023-03-20 10:53AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 3 | 744 | 37.50% |
| CSCO230324C00056000 | 2023-02-27 12:05PM EDT | 56.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 126 | 40.63% |
| CSCO230324C00057000 | 2023-03-20 10:18AM EDT | 57.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 11 | 51.56% |
| CSCO230324C00058000 | 2023-02-21 11:35AM EDT | 58.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 53.13% |
| CSCO230324C00060000 | 2023-02-06 1:27PM EDT | 60.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1 | 71.09% |
認沽盤範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230324P00035000 | 2023-02-10 2:28PM EDT | 35.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 20 | 156.25% |
| CSCO230324P00037000 | 2023-02-15 4:33PM EDT | 37.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 925 | 926 | 131.25% |
| CSCO230324P00038000 | 2023-03-13 10:40AM EDT | 38.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 117 | 112.50% |
| CSCO230324P00039000 | 2023-02-28 11:11AM EDT | 39.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 6 | 103.13% |
| CSCO230324P00040000 | 2023-03-15 2:16PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 72 | 689 | 93.75% |
| CSCO230324P00041000 | 2023-03-13 10:40AM EDT | 41.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 70 | 84.38% |
| CSCO230324P00042000 | 2023-03-10 3:10PM EDT | 42.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 17 | 74 | 71.88% |
| CSCO230324P00043000 | 2023-03-17 1:30PM EDT | 43.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 154 | 68.75% |
| CSCO230324P00043500 | 2023-03-16 1:41PM EDT | 43.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 64.06% |
| CSCO230324P00044000 | 2023-03-17 9:40AM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 113 | 63.28% |
| CSCO230324P00044500 | 2023-03-14 1:29PM EDT | 44.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 10 | 59.38% |
| CSCO230324P00045000 | 2023-03-20 3:10PM EDT | 45.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 9 | 218 | 51.56% |
| CSCO230324P00045500 | 2023-03-16 9:39AM EDT | 45.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 12 | 50.78% |
| CSCO230324P00046000 | 2023-03-20 1:35PM EDT | 46.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 11 | 531 | 51.56% |
| CSCO230324P00046500 | 2023-03-20 12:37PM EDT | 46.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 508 | 110 | 46.88% |
| CSCO230324P00047000 | 2023-03-20 3:39PM EDT | 47.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 42 | 581 | 42.19% |
| CSCO230324P00047500 | 2023-03-20 2:23PM EDT | 47.50 | 0.04 | 0.02 | 0.04 | -0.10 | -71.43% | 29 | 169 | 39.84% |
| CSCO230324P00048000 | 2023-03-20 3:51PM EDT | 48.00 | 0.05 | 0.04 | 0.06 | -0.13 | -72.22% | 46 | 1,045 | 38.28% |
| CSCO230324P00048500 | 2023-03-20 2:22PM EDT | 48.50 | 0.09 | 0.06 | 0.08 | -0.15 | -62.50% | 65 | 1,770 | 35.55% |
| CSCO230324P00049000 | 2023-03-20 3:45PM EDT | 49.00 | 0.12 | 0.10 | 0.12 | -0.24 | -66.67% | 154 | 843 | 33.59% |
| CSCO230324P00049500 | 2023-03-20 3:24PM EDT | 49.50 | 0.19 | 0.15 | 0.18 | -0.23 | -54.76% | 188 | 563 | 31.84% |
| CSCO230324P00050000 | 2023-03-20 3:59PM EDT | 50.00 | 0.28 | 0.24 | 0.28 | -0.34 | -54.84% | 579 | 859 | 30.57% |
| CSCO230324P00050500 | 2023-03-20 3:53PM EDT | 50.50 | 0.40 | 0.38 | 0.42 | -0.40 | -50.00% | 510 | 89 | 29.00% |
| CSCO230324P00051000 | 2023-03-20 3:52PM EDT | 51.00 | 0.57 | 0.59 | 0.62 | -0.63 | -52.50% | 313 | 65 | 27.74% |
| CSCO230324P00051500 | 2023-03-20 3:51PM EDT | 51.50 | 0.83 | 0.85 | 0.91 | -0.74 | -47.13% | 38 | 25 | 27.54% |
| CSCO230324P00052000 | 2023-03-20 3:51PM EDT | 52.00 | 1.16 | 1.18 | 1.25 | -0.94 | -44.76% | 14 | 95 | 26.56% |
| CSCO230324P00052500 | 2023-03-20 2:37PM EDT | 52.50 | 1.75 | 1.57 | 1.67 | -0.64 | -26.78% | 47 | 6 | 27.25% |
| CSCO230324P00053000 | 2023-03-20 2:02PM EDT | 53.00 | 2.17 | 1.95 | 2.18 | -0.88 | -28.85% | 22 | 13 | 33.79% |
| CSCO230324P00053500 | 2023-03-13 11:49AM EDT | 53.50 | 4.70 | 2.50 | 2.64 | 0.00 | - | 3 | 2 | 34.96% |
| CSCO230324P00054000 | 2023-03-13 11:28AM EDT | 54.00 | 3.50 | 2.99 | 3.15 | -1.70 | -32.69% | 3 | 1 | 41.02% |
| CSCO230324P00058000 | 2023-03-13 9:55AM EDT | 58.00 | 9.30 | 6.95 | 7.15 | 0.00 | - | 1 | 0 | 75.39% |
| CSCO230324P00070000 | 2023-03-16 11:26AM EDT | 70.00 | 20.15 | 18.95 | 19.15 | 0.00 | - | 1 | 0 | 154.69% |
