Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
45.21-0.31 (-0.67%)
市場開市。 截至 10:47AM EST。
認購期權範圍2021年3月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210305C00035000 | 2021-02-08 9:30AM EST | 35.00 | 13.56 | 9.05 | 10.80 | 0.00 | - | 1 | 4 | 251.17% |
| CSCO210305C00039500 | 2021-02-25 9:30AM EST | 39.50 | 6.35 | 5.65 | 5.80 | 0.00 | - | 2 | 6 | 68.75% |
| CSCO210305C00040000 | 2021-03-02 12:01PM EST | 40.00 | 5.60 | 4.70 | 5.75 | 0.00 | - | 1 | 272 | 64.06% |
| CSCO210305C00041000 | 2021-02-25 9:52AM EST | 41.00 | 4.87 | 4.00 | 4.25 | 0.00 | - | 1 | 2 | 61.72% |
| CSCO210305C00041500 | 2021-02-26 3:05PM EST | 41.50 | 3.70 | 3.65 | 3.85 | 0.00 | - | 2 | 2 | 55.47% |
| CSCO210305C00042000 | 2021-03-02 10:24AM EST | 42.00 | 3.65 | 2.60 | 4.00 | 0.00 | - | 4 | 102 | 58.98% |
| CSCO210305C00043000 | 2021-03-01 12:49PM EST | 43.00 | 3.20 | 2.21 | 2.30 | 0.00 | - | 10 | 316 | 44.34% |
| CSCO210305C00043500 | 2021-03-01 10:54AM EST | 43.50 | 2.48 | 1.59 | 1.83 | 0.00 | - | 25 | 68 | 40.23% |
| CSCO210305C00044000 | 2021-03-02 3:59PM EST | 44.00 | 1.58 | 1.17 | 1.35 | 0.00 | - | 20 | 180 | 33.79% |
| CSCO210305C00044500 | 2021-03-01 1:44PM EST | 44.50 | 1.74 | 0.89 | 0.96 | 0.00 | - | 67 | 347 | 32.81% |
| CSCO210305C00045000 | 2021-03-03 9:41AM EST | 45.00 | 0.49 | 0.45 | 0.48 | -0.30 | -37.97% | 39 | 1,652 | 22.46% |
| CSCO210305C00045500 | 2021-03-03 10:19AM EST | 45.50 | 0.23 | 0.21 | 0.24 | -0.22 | -48.89% | 30 | 877 | 22.36% |
| CSCO210305C00046000 | 2021-03-03 10:24AM EST | 46.00 | 0.12 | 0.10 | 0.12 | -0.07 | -36.84% | 212 | 2,967 | 24.02% |
| CSCO210305C00046500 | 2021-03-03 10:24AM EST | 46.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 118 | 2,215 | 24.61% |
| CSCO210305C00047000 | 2021-03-03 10:22AM EST | 47.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 143 | 2,200 | 27.74% |
| CSCO210305C00047500 | 2021-03-02 2:18PM EST | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 86 | 1,642 | 27.34% |
| CSCO210305C00048000 | 2021-03-01 3:35PM EST | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 1,038 | 39.06% |
| CSCO210305C00048500 | 2021-03-02 10:44AM EST | 48.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 258 | 36.72% |
| CSCO210305C00049000 | 2021-03-02 2:43PM EST | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 505 | 41.41% |
| CSCO210305C00049500 | 2021-02-25 10:27AM EST | 49.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 45.31% |
| CSCO210305C00050000 | 2021-03-01 1:51PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,129 | 50.00% |
| CSCO210305C00050500 | 2021-02-22 11:45AM EST | 50.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,091 | 50.00% |
| CSCO210305C00051000 | 2021-02-24 11:23AM EST | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 172 | 53.13% |
| CSCO210305C00052000 | 2021-03-01 10:26AM EST | 52.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 2,579 | 60.94% |
| CSCO210305C00053000 | 2021-02-18 9:40AM EST | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 945 | 68.75% |
| CSCO210305C00055000 | 2021-02-26 11:21AM EST | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 15,707 | 81.25% |
認沽盤範圍2021年3月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210305P00039000 | 2021-01-28 12:06PM EST | 39.00 | 0.30 | 0.00 | 2.13 | 0.00 | - | 1 | 2 | 215.82% |
| CSCO210305P00039500 | 2021-03-02 11:08AM EST | 39.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 42 | 212 | 68.75% |
| CSCO210305P00040000 | 2021-03-02 2:00PM EST | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 43 | 26 | 64.06% |
| CSCO210305P00040500 | 2021-02-24 10:32AM EST | 40.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 25 | 57.81% |
| CSCO210305P00041000 | 2021-03-02 9:59AM EST | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 58 | 50.00% |
| CSCO210305P00041500 | 2021-02-26 1:33PM EST | 41.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 49 | 52.34% |
| CSCO210305P00042000 | 2021-03-02 10:00AM EST | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 177 | 46.48% |
| CSCO210305P00042500 | 2021-03-03 9:39AM EST | 42.50 | 0.04 | 0.00 | 0.03 | +0.03 | +300.00% | 2 | 251 | 40.23% |
| CSCO210305P00043000 | 2021-03-03 9:30AM EST | 43.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,117 | 36.33% |
| CSCO210305P00043500 | 2021-03-02 2:35PM EST | 43.50 | 0.05 | 0.04 | 0.07 | 0.00 | - | 11 | 409 | 34.18% |
| CSCO210305P00044000 | 2021-03-03 10:00AM EST | 44.00 | 0.10 | 0.10 | 0.12 | +0.04 | +66.67% | 64 | 1,781 | 31.84% |
| CSCO210305P00044500 | 2021-03-03 10:09AM EST | 44.50 | 0.22 | 0.18 | 0.20 | +0.10 | +83.33% | 23 | 1,378 | 29.10% |
| CSCO210305P00045000 | 2021-03-03 10:27AM EST | 45.00 | 0.28 | 0.30 | 0.33 | +0.07 | +33.33% | 103 | 2,793 | 26.17% |
| CSCO210305P00045500 | 2021-03-02 3:33PM EST | 45.50 | 0.62 | 0.53 | 0.58 | +0.32 | +106.67% | 46 | 1,580 | 25.59% |
| CSCO210305P00046000 | 2021-03-03 9:56AM EST | 46.00 | 0.86 | 0.90 | 0.93 | +0.37 | +75.51% | 45 | 1,278 | 25.59% |
| CSCO210305P00046500 | 2021-03-03 9:37AM EST | 46.50 | 1.31 | 1.40 | 1.45 | +0.25 | +23.58% | 17 | 235 | 35.94% |
| CSCO210305P00047000 | 2021-03-02 2:37PM EST | 47.00 | 1.50 | 1.56 | 1.89 | 0.00 | - | 35 | 1,350 | 37.70% |
| CSCO210305P00047500 | 2021-03-01 3:23PM EST | 47.50 | 1.45 | 1.82 | 2.74 | 0.00 | - | 3 | 293 | 76.56% |
| CSCO210305P00048000 | 2021-03-02 2:41PM EST | 48.00 | 2.27 | 2.73 | 3.20 | 0.00 | - | 7 | 551 | 60.16% |
| CSCO210305P00048500 | 2021-02-24 2:27PM EST | 48.50 | 2.92 | 2.76 | 4.35 | 0.00 | - | 3 | 36 | 76.56% |
| CSCO210305P00049000 | 2021-03-01 1:08PM EST | 49.00 | 2.94 | 3.65 | 4.40 | 0.00 | - | 40 | 37 | 80.66% |
| CSCO210305P00049500 | 2021-02-11 10:59AM EST | 49.50 | 2.25 | 4.15 | 4.45 | 0.00 | - | 30 | 33 | 78.13% |
| CSCO210305P00050000 | 2021-02-18 12:20PM EST | 50.00 | 4.13 | 4.65 | 4.80 | 0.00 | - | 2 | 7 | 50.00% |
| CSCO210305P00052000 | 2021-02-23 9:32AM EST | 52.00 | 6.46 | 6.70 | 7.10 | 0.00 | - | 1 | 0 | 98.83% |
