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5月27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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220527C00025000 | 2022-05-20 12:11PM EDT | 25.00 | 16.98 | 18.60 | 18.85 | 0.00 | - | 1 | 1 | 310.16% |
| CSCO220527C00030000 | 2022-05-19 11:55AM EDT | 30.00 | 11.75 | 13.65 | 13.85 | 0.00 | - | - | 2 | 219.53% |
| CSCO220527C00031000 | 2022-05-20 9:38AM EDT | 31.00 | 11.40 | 12.65 | 12.90 | 0.00 | - | 1 | 0 | 140.63% |
| CSCO220527C00032000 | 2022-05-23 10:55AM EDT | 32.00 | 11.22 | 11.60 | 11.85 | 0.00 | - | 1 | 1 | 186.72% |
| CSCO220527C00033000 | 2022-05-19 12:01PM EDT | 33.00 | 8.80 | 10.65 | 10.85 | 0.00 | - | - | 1 | 171.09% |
| CSCO220527C00034000 | 2022-05-19 2:30PM EDT | 34.00 | 7.25 | 9.60 | 9.85 | 0.00 | - | - | 1 | 155.47% |
| CSCO220527C00035000 | 2022-05-23 12:46PM EDT | 35.00 | 8.74 | 8.60 | 8.85 | 0.00 | - | 2 | 37 | 140.63% |
| CSCO220527C00036000 | 2022-05-23 9:38AM EDT | 36.00 | 7.45 | 7.55 | 7.85 | 0.00 | - | 1 | 1 | 125.78% |
| CSCO220527C00036500 | 2022-05-20 9:32AM EDT | 36.50 | 5.35 | 7.10 | 7.35 | 0.00 | - | 1 | 1 | 118.36% |
| CSCO220527C00037000 | 2022-05-19 10:37AM EDT | 37.00 | 5.10 | 6.60 | 6.85 | 0.00 | - | - | 1 | 110.94% |
| CSCO220527C00037500 | 2022-05-19 3:18PM EDT | 37.50 | 4.15 | 6.10 | 6.40 | 0.00 | - | - | 4 | 115.23% |
| CSCO220527C00038000 | 2022-05-23 9:31AM EDT | 38.00 | 5.38 | 5.50 | 5.85 | 0.00 | - | 1 | 2 | 96.48% |
| CSCO220527C00038500 | 2022-05-19 12:31PM EDT | 38.50 | 3.20 | 5.10 | 5.40 | 0.00 | - | - | 10 | 99.61% |
| CSCO220527C00039000 | 2022-05-20 9:49AM EDT | 39.00 | 3.65 | 4.55 | 4.85 | 0.00 | - | 7 | 21 | 82.03% |
| CSCO220527C00039500 | 2022-05-20 9:35AM EDT | 39.50 | 2.46 | 4.10 | 4.35 | 0.00 | - | 1 | 5 | 74.61% |
| CSCO220527C00040000 | 2022-05-24 10:52AM EDT | 40.00 | 2.69 | 3.55 | 3.85 | -1.06 | -28.27% | 2 | 90 | 67.58% |
| CSCO220527C00040500 | 2022-05-23 12:32PM EDT | 40.50 | 3.25 | 3.15 | 3.40 | +0.05 | +1.56% | 1 | 53 | 68.16% |
| CSCO220527C00041000 | 2022-05-24 3:05PM EDT | 41.00 | 2.51 | 2.70 | 2.90 | +0.04 | +1.62% | 54 | 563 | 60.16% |
| CSCO220527C00041500 | 2022-05-24 2:40PM EDT | 41.50 | 2.60 | 2.20 | 2.41 | +0.51 | +24.40% | 4 | 377 | 53.13% |
| CSCO220527C00042000 | 2022-05-24 3:36PM EDT | 42.00 | 1.90 | 1.79 | 1.98 | +0.17 | +9.83% | 961 | 2,249 | 51.76% |
| CSCO220527C00042500 | 2022-05-24 3:53PM EDT | 42.50 | 1.50 | 1.38 | 1.50 | +0.37 | +32.74% | 306 | 1,142 | 43.95% |
| CSCO220527C00043000 | 2022-05-24 3:56PM EDT | 43.00 | 1.02 | 0.99 | 1.12 | +0.22 | +27.50% | 795 | 2,613 | 42.38% |
| CSCO220527C00043500 | 2022-05-24 3:59PM EDT | 43.50 | 0.68 | 0.66 | 0.77 | +0.17 | +33.33% | 1,325 | 1,680 | 39.65% |
| CSCO220527C00044000 | 2022-05-24 3:59PM EDT | 44.00 | 0.45 | 0.43 | 0.48 | +0.15 | +50.00% | 6,119 | 2,403 | 37.01% |
| CSCO220527C00044500 | 2022-05-24 3:59PM EDT | 44.50 | 0.24 | 0.24 | 0.27 | +0.09 | +60.00% | 2,756 | 1,178 | 35.16% |
| CSCO220527C00045000 | 2022-05-24 3:59PM EDT | 45.00 | 0.13 | 0.13 | 0.15 | +0.03 | +30.00% | 11,696 | 8,911 | 35.16% |
| CSCO220527C00045500 | 2022-05-24 3:59PM EDT | 45.50 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 907 | 1,274 | 35.55% |
| CSCO220527C00046000 | 2022-05-24 3:59PM EDT | 46.00 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 873 | 987 | 37.89% |
| CSCO220527C00046500 | 2022-05-24 3:47PM EDT | 46.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 96 | 123 | 39.45% |
| CSCO220527C00047000 | 2022-05-24 3:43PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 39 | 151 | 37.50% |
| CSCO220527C00047500 | 2022-05-24 3:19PM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 96 | 46.88% |
| CSCO220527C00048000 | 2022-05-23 1:49PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 89 | 710 | 51.56% |
| CSCO220527C00048500 | 2022-05-20 11:42AM EDT | 48.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 475 | 51.56% |
| CSCO220527C00049000 | 2022-05-24 3:22PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 24 | 1,374 | 54.69% |
| CSCO220527C00049500 | 2022-05-23 3:41PM EDT | 49.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 936 | 54.69% |
| CSCO220527C00050000 | 2022-05-24 3:47PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,842 | 59.38% |
| CSCO220527C00050500 | 2022-05-24 11:15AM EDT | 50.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 494 | 62.50% |
| CSCO220527C00051000 | 2022-05-24 3:27PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 604 | 71.88% |
| CSCO220527C00051500 | 2022-05-20 3:14PM EDT | 51.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 398 | 68.75% |
| CSCO220527C00052000 | 2022-05-24 1:20PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 823 | 75.00% |
| CSCO220527C00052500 | 2022-05-19 2:13PM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 536 | 290 | 78.13% |
| CSCO220527C00053000 | 2022-05-24 1:06PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,066 | 81.25% |
| CSCO220527C00053500 | 2022-05-20 2:42PM EDT | 53.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 257 | 84.38% |
| CSCO220527C00054000 | 2022-05-24 3:25PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 714 | 99.22% |
| CSCO220527C00054500 | 2022-05-23 9:39AM EDT | 54.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 336 | 103.13% |
| CSCO220527C00055000 | 2022-05-24 2:41PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,329 | 93.75% |
| CSCO220527C00056000 | 2022-05-24 11:43AM EDT | 56.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 889 | 100.00% |
| CSCO220527C00057000 | 2022-05-24 10:30AM EDT | 57.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 264 | 106.25% |
| CSCO220527C00058000 | 2022-05-18 2:59PM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 245 | 112.50% |
| CSCO220527C00059000 | 2022-05-20 3:47PM EDT | 59.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 217 | 128.13% |
| CSCO220527C00060000 | 2022-05-18 3:59PM EDT | 60.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 37 | 130 | 125.00% |
| CSCO220527C00061000 | 2022-05-02 11:00AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 76 | 157.81% |
| CSCO220527C00062000 | 2022-04-18 11:17AM EDT | 62.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 323.63% |
| CSCO220527C00063000 | 2022-04-18 12:02AM EDT | 63.00 | 0.10 | - | 0.53 | 0.00 | - | - | 1 | 291.41% |
| CSCO220527C00064000 | 2022-04-18 12:02AM EDT | 64.00 | 0.05 | - | 0.09 | 0.00 | - | - | - | 211.72% |
| CSCO220527C00065000 | 2022-05-16 9:58AM EDT | 65.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 200.00% |
| CSCO220527C00070000 | 2022-04-19 9:43AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| CSCO220527C00080000 | 2022-05-18 11:43AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 317 | 225.00% |
認沽盤範圍2022年5月27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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220527P00030000 | 2022-05-19 2:22PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 684 | 150.00% |
| CSCO220527P00032000 | 2022-05-19 10:50AM EDT | 32.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 5 | 146.88% |
| CSCO220527P00033000 | 2022-05-23 1:49PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 23 | 132.81% |
| CSCO220527P00034000 | 2022-05-23 12:43PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 24 | 106.25% |
| CSCO220527P00035000 | 2022-05-23 12:25PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,119 | 93.75% |
| CSCO220527P00035500 | 2022-05-23 12:23PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 97 | 87.50% |
| CSCO220527P00036000 | 2022-05-24 1:42PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 227 | 96.88% |
| CSCO220527P00036500 | 2022-05-23 11:23AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 175 | 78.13% |
| CSCO220527P00037000 | 2022-05-24 3:37PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 96 | 237 | 79.69% |
| CSCO220527P00037500 | 2022-05-23 9:56AM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 16 | 40 | 84.38% |
| CSCO220527P00038000 | 2022-05-24 1:42PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 363 | 62.50% |
| CSCO220527P00038500 | 2022-05-24 11:06AM EDT | 38.50 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 232 | 62.50% |
| CSCO220527P00039000 | 2022-05-24 9:53AM EDT | 39.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 15 | 734 | 65.63% |
| CSCO220527P00039500 | 2022-05-24 2:15PM EDT | 39.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 55 | 330 | 54.69% |
| CSCO220527P00040000 | 2022-05-24 3:56PM EDT | 40.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 3,925 | 9,105 | 57.03% |
| CSCO220527P00040500 | 2022-05-24 3:19PM EDT | 40.50 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 20 | 476 | 51.56% |
| CSCO220527P00041000 | 2022-05-24 3:40PM EDT | 41.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 131 | 912 | 51.17% |
| CSCO220527P00041500 | 2022-05-24 3:38PM EDT | 41.50 | 0.10 | 0.08 | 0.09 | -0.07 | -41.18% | 304 | 942 | 46.68% |
| CSCO220527P00042000 | 2022-05-24 3:59PM EDT | 42.00 | 0.13 | 0.13 | 0.15 | -0.10 | -43.48% | 1,128 | 1,562 | 45.70% |
| CSCO220527P00042500 | 2022-05-24 3:59PM EDT | 42.50 | 0.23 | 0.18 | 0.23 | -0.12 | -34.29% | 652 | 621 | 43.95% |
| CSCO220527P00043000 | 2022-05-24 3:50PM EDT | 43.00 | 0.29 | 0.28 | 0.33 | -0.18 | -38.30% | 994 | 980 | 41.02% |
| CSCO220527P00043500 | 2022-05-24 3:59PM EDT | 43.50 | 0.49 | 0.41 | 0.51 | -0.24 | -32.88% | 478 | 544 | 40.23% |
| CSCO220527P00044000 | 2022-05-24 3:54PM EDT | 44.00 | 0.71 | 0.67 | 0.75 | -0.11 | -13.41% | 141 | 3,666 | 39.65% |
| CSCO220527P00044500 | 2022-05-24 3:39PM EDT | 44.50 | 0.86 | 0.95 | 1.07 | -0.54 | -38.57% | 76 | 233 | 40.04% |
| CSCO220527P00045000 | 2022-05-24 3:43PM EDT | 45.00 | 1.22 | 1.28 | 1.48 | -0.54 | -30.68% | 90 | 1,265 | 43.56% |
| CSCO220527P00045500 | 2022-05-23 1:22PM EDT | 45.50 | 2.01 | 1.70 | 1.92 | 0.00 | - | 10 | 206 | 47.27% |
| CSCO220527P00046000 | 2022-05-24 3:36PM EDT | 46.00 | 2.09 | 2.18 | 2.40 | -0.55 | -20.83% | 29 | 1,690 | 53.13% |
| CSCO220527P00046500 | 2022-05-24 2:09PM EDT | 46.50 | 3.30 | 2.67 | 2.88 | +0.51 | +18.28% | 13 | 368 | 58.40% |
| CSCO220527P00047000 | 2022-05-24 11:30AM EDT | 47.00 | 4.31 | 3.20 | 3.40 | +0.58 | +15.55% | 2 | 405 | 53.52% |
| CSCO220527P00047500 | 2022-05-24 9:35AM EDT | 47.50 | 3.60 | 3.65 | 3.85 | -0.50 | -12.20% | 2 | 113 | 67.97% |
| CSCO220527P00048000 | 2022-05-23 2:12PM EDT | 48.00 | 4.45 | 4.15 | 4.40 | 0.00 | - | 52 | 362 | 59.77% |
| CSCO220527P00048500 | 2022-05-24 2:11PM EDT | 48.50 | 4.60 | 4.65 | 4.90 | -0.50 | -9.80% | 4 | 153 | 64.84% |
| CSCO220527P00049000 | 2022-05-24 1:11PM EDT | 49.00 | 6.13 | 5.15 | 5.35 | +0.43 | +7.54% | 23 | 155 | 60.94% |
| CSCO220527P00049500 | 2022-05-23 10:00AM EDT | 49.50 | 6.33 | 5.65 | 5.90 | 0.00 | - | 1 | 93 | 75.00% |
| CSCO220527P00050000 | 2022-05-24 10:43AM EDT | 50.00 | 6.29 | 6.15 | 6.40 | -0.21 | -3.23% | 49 | 301 | 80.47% |
| CSCO220527P00050500 | 2022-05-24 3:18PM EDT | 50.50 | 6.85 | 6.70 | 6.90 | 0.00 | - | 15 | 175 | 92.19% |
| CSCO220527P00051000 | 2022-05-24 3:18PM EDT | 51.00 | 7.35 | 7.15 | 7.40 | -0.05 | -0.68% | 24 | 56 | 89.84% |
| CSCO220527P00051500 | 2022-05-23 1:12PM EDT | 51.50 | 7.85 | 7.65 | 7.85 | 0.00 | - | 1 | 23 | 82.81% |
| CSCO220527P00052000 | 2022-05-24 11:22AM EDT | 52.00 | 9.40 | 8.15 | 8.40 | -1.00 | -9.62% | 2 | 69 | 99.22% |
| CSCO220527P00052500 | 2022-05-20 12:18PM EDT | 52.50 | 10.38 | 8.65 | 8.90 | 0.00 | - | 7 | 7 | 103.52% |
| CSCO220527P00053000 | 2022-05-23 2:59PM EDT | 53.00 | 9.70 | 9.15 | 9.40 | +0.15 | +1.57% | 2 | 35 | 107.81% |
| CSCO220527P00054000 | 2022-05-24 1:11PM EDT | 54.00 | 11.17 | 10.00 | 10.40 | +0.64 | +6.08% | 2 | 12 | 149.22% |
| CSCO220527P00055000 | 2022-05-23 1:19PM EDT | 55.00 | 11.61 | 11.15 | 11.35 | 0.00 | - | 11 | 4 | 110.94% |
| CSCO220527P00056000 | 2022-05-20 2:22PM EDT | 56.00 | 13.92 | 12.15 | 12.40 | 0.00 | - | 20 | 5 | 132.81% |
| CSCO220527P00057000 | 2022-05-13 9:58AM EDT | 57.00 | 8.21 | 13.15 | 13.45 | 0.00 | - | 5 | 0 | 150.78% |
| CSCO220527P00058000 | 2022-05-20 3:01PM EDT | 58.00 | 15.77 | 14.10 | 14.40 | 0.00 | - | 12 | 0 | 132.81% |
| CSCO220527P00059000 | 2022-05-23 2:09PM EDT | 59.00 | 15.43 | 15.15 | 15.40 | 0.00 | - | 2 | 0 | 156.25% |
| CSCO220527P00060000 | 2022-05-17 2:22PM EDT | 60.00 | 10.00 | 16.15 | 16.40 | 0.00 | - | - | 1 | 163.28% |
| CSCO220527P00062000 | 2022-04-20 10:53AM EDT | 62.00 | 9.00 | 19.65 | 19.85 | 0.00 | - | 2 | 0 | 386.13% |
| CSCO220527P00063000 | 2022-05-02 11:47AM EDT | 63.00 | 13.60 | 19.15 | 19.60 | 0.00 | - | 15 | 0 | 221.48% |
| CSCO220527P00064000 | 2022-05-16 12:01AM EDT | 64.00 | 16.35 | 20.15 | 20.45 | 0.00 | - | - | 0 | 203.13% |
| CSCO220527P00075000 | 2022-05-20 9:38AM EDT | 75.00 | 32.45 | 31.15 | 31.45 | 0.00 | - | 1 | 0 | 271.09% |
