Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
52.44+1.31 (+2.56%)
收市價： 4:00PM EDT
認購期權範圍2021年5月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210507C00045000 | 2021-04-21 3:46PM EDT | 45.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO210507C00046000 | 2021-05-06 11:07AM EDT | 46.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CSCO210507C00047000 | 2021-05-05 1:09PM EDT | 47.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CSCO210507C00048000 | 2021-05-05 10:31AM EDT | 48.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO210507C00049000 | 2021-05-06 10:11AM EDT | 49.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CSCO210507C00050000 | 2021-05-06 2:20PM EDT | 50.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| CSCO210507C00051000 | 2021-05-06 2:20PM EDT | 51.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 0.00% |
| CSCO210507C00051500 | 2021-05-06 3:35PM EDT | 51.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 8,802 | 0 | 0.00% |
| CSCO210507C00052000 | 2021-05-06 3:59PM EDT | 52.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5,787 | 0 | 0.00% |
| CSCO210507C00052500 | 2021-05-06 3:59PM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,983 | 0 | 0.78% |
| CSCO210507C00053000 | 2021-05-06 3:59PM EDT | 53.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,288 | 0 | 6.25% |
| CSCO210507C00053500 | 2021-05-06 3:50PM EDT | 53.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 12.50% |
| CSCO210507C00054000 | 2021-05-06 2:25PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CSCO210507C00054500 | 2021-05-06 11:43AM EDT | 54.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CSCO210507C00055000 | 2021-05-06 10:24AM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CSCO210507C00056000 | 2021-05-06 2:25PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CSCO210507C00057000 | 2021-04-30 2:55PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| CSCO210507C00059000 | 2021-04-23 9:30AM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CSCO210507C00060000 | 2021-04-14 11:46AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
認沽盤範圍2021年5月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210507P00040000 | 2021-04-27 11:45AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CSCO210507P00042000 | 2021-04-23 2:37PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CSCO210507P00043000 | 2021-04-26 10:07AM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CSCO210507P00044000 | 2021-04-30 12:28PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO210507P00045000 | 2021-05-03 2:06PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CSCO210507P00046000 | 2021-04-26 11:26AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO210507P00047000 | 2021-05-04 12:35PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CSCO210507P00048000 | 2021-05-04 2:56PM EDT | 48.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CSCO210507P00049000 | 2021-05-06 1:09PM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CSCO210507P00050000 | 2021-05-06 2:26PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| CSCO210507P00051000 | 2021-05-06 3:42PM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,579 | 0 | 12.50% |
| CSCO210507P00051500 | 2021-05-06 3:43PM EDT | 51.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,821 | 0 | 12.50% |
| CSCO210507P00052000 | 2021-05-06 3:59PM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 6.25% |
| CSCO210507P00052500 | 2021-05-06 3:59PM EDT | 52.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,455 | 0 | 0.00% |
| CSCO210507P00053000 | 2021-05-06 3:54PM EDT | 53.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| CSCO210507P00053500 | 2021-05-06 1:44PM EDT | 53.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO210507P00054000 | 2021-05-03 3:26PM EDT | 54.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO210507P00054500 | 2021-04-29 9:57AM EDT | 54.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO210507P00055000 | 2021-05-06 3:00PM EDT | 55.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CSCO210507P00056000 | 2021-04-20 9:35AM EDT | 56.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO210507P00059000 | 2021-04-19 11:42AM EDT | 59.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO210507P00060000 | 2021-03-30 11:05AM EDT | 60.00 | 9.00 | 8.75 | 8.85 | 0.00 | - | 1 | 0 | 334.18% |
