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2022年7月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220708C00025000 | 2022-07-01 9:37AM EDT | 25.00 | 17.43 | 17.45 | 17.75 | +17.43 | - | 1 | 0 | 50.00% |
| CSCO220708C00036000 | 2022-06-17 1:32PM EDT | 36.00 | 7.80 | 6.50 | 6.75 | 0.00 | - | 1 | 1 | 70.31% |
| CSCO220708C00037000 | 2022-06-17 1:32PM EDT | 37.00 | 6.78 | 5.50 | 5.70 | 0.00 | - | 1 | 1 | 78.71% |
| CSCO220708C00039000 | 2022-06-22 3:58PM EDT | 39.00 | 4.70 | 3.45 | 3.70 | 0.00 | - | - | 0 | 54.69% |
| CSCO220708C00040000 | 2022-07-01 2:16PM EDT | 40.00 | 2.15 | 2.50 | 2.70 | -0.56 | -20.66% | 37 | 13 | 42.38% |
| CSCO220708C00040500 | 2022-07-01 11:58AM EDT | 40.50 | 1.38 | 2.01 | 2.17 | -0.57 | -29.23% | 8 | 33 | 32.81% |
| CSCO220708C00041000 | 2022-07-01 3:38PM EDT | 41.00 | 1.64 | 1.53 | 1.68 | -0.11 | -6.29% | 183 | 7 | 27.74% |
| CSCO220708C00041500 | 2022-07-01 3:05PM EDT | 41.50 | 0.91 | 1.01 | 1.16 | -0.36 | -28.35% | 118 | 13 | 19.53% |
| CSCO220708C00042000 | 2022-07-01 3:53PM EDT | 42.00 | 0.61 | 0.64 | 0.71 | -0.24 | -28.24% | 310 | 317 | 16.50% |
| CSCO220708C00042500 | 2022-07-01 3:59PM EDT | 42.50 | 0.40 | 0.39 | 0.42 | -0.10 | -20.00% | 1,158 | 96 | 18.56% |
| CSCO220708C00043000 | 2022-07-01 3:58PM EDT | 43.00 | 0.20 | 0.19 | 0.23 | -0.08 | -28.57% | 2,143 | 372 | 19.92% |
| CSCO220708C00043500 | 2022-07-01 3:58PM EDT | 43.50 | 0.09 | 0.09 | 0.12 | -0.09 | -50.00% | 70 | 569 | 21.29% |
| CSCO220708C00044000 | 2022-07-01 3:52PM EDT | 44.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 871 | 2,109 | 21.29% |
| CSCO220708C00044500 | 2022-07-01 3:48PM EDT | 44.50 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 163 | 626 | 25.39% |
| CSCO220708C00045000 | 2022-07-01 3:37PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 142 | 890 | 28.52% |
| CSCO220708C00045500 | 2022-07-01 3:20PM EDT | 45.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 23 | 138 | 30.47% |
| CSCO220708C00046000 | 2022-07-01 3:57PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 228 | 1,189 | 34.38% |
| CSCO220708C00046500 | 2022-07-01 11:08AM EDT | 46.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 206 | 38.28% |
| CSCO220708C00047000 | 2022-06-28 2:51PM EDT | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 1,883 | 45.31% |
| CSCO220708C00047500 | 2022-06-24 1:49PM EDT | 47.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 50 | 50 | 49.22% |
| CSCO220708C00048000 | 2022-07-01 12:54PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 3 | 216 | 53.13% |
| CSCO220708C00048500 | 2022-06-27 9:32AM EDT | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 53.91% |
| CSCO220708C00049000 | 2022-07-01 3:27PM EDT | 49.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 183 | 54.69% |
| CSCO220708C00050000 | 2022-06-27 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 159 | 60.94% |
| CSCO220708C00051000 | 2022-06-08 1:18PM EDT | 51.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 400 | 169 | 67.97% |
| CSCO220708C00052000 | 2022-06-23 10:22AM EDT | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 74.22% |
| CSCO220708C00056000 | 2022-06-08 12:54PM EDT | 56.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 1 | 96.88% |
| CSCO220708C00057000 | 2022-06-08 12:54PM EDT | 57.00 | 0.18 | 0.00 | 0.04 | 0.00 | - | - | 1 | 106.25% |
| CSCO220708C00060000 | 2022-06-14 11:07AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,681 | 6,691 | 106.25% |
認沽盤範圍2022年7月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220708P00033000 | 2022-06-14 1:07PM EDT | 33.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 320 | 73 | 95.31% |
| CSCO220708P00034000 | 2022-06-17 1:04PM EDT | 34.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 111 | 84.38% |
| CSCO220708P00035000 | 2022-07-01 2:13PM EDT | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 8,755 | 78.13% |
| CSCO220708P00036000 | 2022-07-01 10:45AM EDT | 36.00 | 0.04 | 0.00 | 0.03 | -0.03 | -42.86% | 1 | 2,693 | 65.63% |
| CSCO220708P00037000 | 2022-07-01 10:15AM EDT | 37.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 95 | 56.25% |
| CSCO220708P00038000 | 2022-07-01 3:29PM EDT | 38.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 17 | 646 | 50.78% |
| CSCO220708P00038500 | 2022-07-01 11:24AM EDT | 38.50 | 0.04 | 0.01 | 0.02 | 0.00 | - | 29 | 15 | 44.53% |
| CSCO220708P00039000 | 2022-07-01 11:53AM EDT | 39.00 | 0.07 | 0.02 | 0.03 | +0.03 | +75.00% | 52 | 307 | 42.19% |
| CSCO220708P00039500 | 2022-07-01 1:33PM EDT | 39.50 | 0.08 | 0.03 | 0.05 | 0.00 | - | 4 | 37 | 41.41% |
| CSCO220708P00040000 | 2022-07-01 2:48PM EDT | 40.00 | 0.09 | 0.05 | 0.08 | -0.04 | -30.77% | 38 | 202 | 40.04% |
| CSCO220708P00040500 | 2022-07-01 4:00PM EDT | 40.50 | 0.11 | 0.09 | 0.12 | -0.02 | -15.38% | 176 | 415 | 38.28% |
| CSCO220708P00041000 | 2022-07-01 3:59PM EDT | 41.00 | 0.17 | 0.16 | 0.19 | -0.10 | -37.04% | 237 | 563 | 37.21% |
| CSCO220708P00041500 | 2022-07-01 3:21PM EDT | 41.50 | 0.35 | 0.26 | 0.29 | +0.03 | +9.38% | 218 | 72 | 36.13% |
| CSCO220708P00042000 | 2022-07-01 3:59PM EDT | 42.00 | 0.44 | 0.41 | 0.46 | -0.14 | -24.14% | 418 | 572 | 36.52% |
| CSCO220708P00042500 | 2022-07-01 3:54PM EDT | 42.50 | 0.71 | 0.63 | 0.69 | -0.03 | -4.05% | 85 | 326 | 37.21% |
| CSCO220708P00043000 | 2022-07-01 3:54PM EDT | 43.00 | 1.03 | 0.94 | 1.02 | -0.13 | -11.21% | 113 | 3,279 | 40.23% |
| CSCO220708P00043500 | 2022-07-01 3:46PM EDT | 43.50 | 1.35 | 1.32 | 1.44 | -0.22 | -14.01% | 18 | 348 | 45.80% |
| CSCO220708P00044000 | 2022-07-01 3:58PM EDT | 44.00 | 1.85 | 1.75 | 1.88 | +0.28 | +17.83% | 70 | 466 | 51.07% |
| CSCO220708P00044500 | 2022-07-01 2:09PM EDT | 44.50 | 2.76 | 2.20 | 2.37 | +0.56 | +25.45% | 16 | 53 | 53.13% |
| CSCO220708P00045000 | 2022-07-01 3:49PM EDT | 45.00 | 2.73 | 2.71 | 2.85 | +0.18 | +7.06% | 32 | 253 | 59.86% |
| CSCO220708P00045500 | 2022-07-01 3:25PM EDT | 45.50 | 3.41 | 3.15 | 3.35 | +0.35 | +11.44% | 31 | 37 | 64.45% |
| CSCO220708P00046000 | 2022-07-01 3:36PM EDT | 46.00 | 3.76 | 3.65 | 3.90 | +0.21 | +5.92% | 210 | 92 | 72.66% |
| CSCO220708P00047000 | 2022-06-24 3:32PM EDT | 47.00 | 3.32 | 4.65 | 4.95 | 0.00 | - | 1 | 4 | 86.62% |
| CSCO220708P00047500 | 2022-06-23 12:06PM EDT | 47.50 | 4.75 | 5.20 | 5.40 | 0.00 | - | - | 1 | 92.38% |
| CSCO220708P00048000 | 2022-07-01 2:04PM EDT | 48.00 | 6.20 | 5.65 | 5.95 | +0.41 | +7.08% | 2 | 9 | 98.05% |
| CSCO220708P00049000 | 2022-06-22 1:17PM EDT | 49.00 | 5.58 | 6.65 | 6.90 | 0.00 | - | 1 | 6 | 106.64% |
| CSCO220708P00050000 | 2022-06-28 3:57PM EDT | 50.00 | 7.32 | 7.65 | 7.90 | 0.00 | - | 11 | 5 | 116.80% |
| CSCO220708P00053000 | 2022-06-29 9:51AM EDT | 53.00 | 10.40 | 10.65 | 10.90 | 0.00 | - | 3 | 4 | 144.92% |
| CSCO220708P00056000 | 2022-06-10 1:27PM EDT | 56.00 | 12.68 | 13.60 | 13.95 | 0.00 | - | 1 | 0 | 169.92% |
| CSCO220708P00060000 | 2022-07-01 9:37AM EDT | 60.00 | 17.92 | 17.65 | 17.90 | +17.92 | - | 1 | 0 | 199.90% |
| CSCO220708P00065000 | 2022-06-29 11:07AM EDT | 65.00 | 22.55 | 22.65 | 22.90 | 0.00 | - | - | 5 | 233.20% |
