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
市前：
認購期權範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220930C00025000 | 2022-09-12 2:24PM EDT | 25.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO220930C00030000 | 2022-09-23 9:31AM EDT | 30.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| CSCO220930C00035000 | 2022-09-29 1:34PM EDT | 35.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CSCO220930C00036000 | 2022-09-14 11:00AM EDT | 36.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CSCO220930C00036500 | 2022-09-20 1:29PM EDT | 36.50 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO220930C00037500 | 2022-09-19 3:10PM EDT | 37.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO220930C00038000 | 2022-09-29 12:53PM EDT | 38.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CSCO220930C00038500 | 2022-09-27 9:39AM EDT | 38.50 | 2.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| CSCO220930C00039000 | 2022-09-29 12:53PM EDT | 39.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO220930C00039500 | 2022-09-29 3:36PM EDT | 39.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CSCO220930C00040000 | 2022-09-29 3:56PM EDT | 40.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 0.00% |
| CSCO220930C00040500 | 2022-09-29 3:59PM EDT | 40.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| CSCO220930C00041000 | 2022-09-29 3:58PM EDT | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,714 | 0 | 6.25% |
| CSCO220930C00041500 | 2022-09-29 3:47PM EDT | 41.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 12.50% |
| CSCO220930C00042000 | 2022-09-29 3:56PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 571 | 0 | 25.00% |
| CSCO220930C00042500 | 2022-09-29 3:26PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 25.00% |
| CSCO220930C00043000 | 2022-09-29 10:43AM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CSCO220930C00043500 | 2022-09-28 12:47PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CSCO220930C00044000 | 2022-09-28 1:42PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CSCO220930C00044500 | 2022-09-28 2:42PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CSCO220930C00045000 | 2022-09-28 3:04PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| CSCO220930C00045500 | 2022-09-28 1:28PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| CSCO220930C00046000 | 2022-09-29 9:57AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CSCO220930C00046500 | 2022-09-28 12:28PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO220930C00047000 | 2022-09-29 11:28AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CSCO220930C00047500 | 2022-09-26 11:51AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| CSCO220930C00048000 | 2022-09-28 1:28PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| CSCO220930C00048500 | 2022-09-26 9:44AM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CSCO220930C00049000 | 2022-09-29 2:47PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CSCO220930C00049500 | 2022-09-14 10:52AM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO220930C00050000 | 2022-09-28 12:40PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CSCO220930C00050500 | 2022-09-19 11:15AM EDT | 50.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CSCO220930C00051000 | 2022-09-22 1:10PM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CSCO220930C00051500 | 2022-09-12 11:21AM EDT | 51.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CSCO220930C00052000 | 2022-09-23 9:38AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO220930C00053000 | 2022-08-26 3:33PM EDT | 53.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 57 | 410 | 215.63% |
| CSCO220930C00054000 | 2022-09-16 2:25PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO220930C00055000 | 2022-08-26 11:59AM EDT | 55.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 267 | 240.63% |
| CSCO220930C00056000 | 2022-09-14 9:30AM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
認沽盤範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220930P00035000 | 2022-09-28 12:30PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO220930P00036000 | 2022-09-29 9:59AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO220930P00036500 | 2022-09-26 10:34AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CSCO220930P00037000 | 2022-09-29 3:44PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CSCO220930P00037500 | 2022-09-29 3:52PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CSCO220930P00038000 | 2022-09-29 12:36PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CSCO220930P00038500 | 2022-09-29 12:02PM EDT | 38.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CSCO220930P00039000 | 2022-09-29 12:31PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| CSCO220930P00039500 | 2022-09-29 1:07PM EDT | 39.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 12.50% |
| CSCO220930P00040000 | 2022-09-29 3:59PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 6.25% |
| CSCO220930P00040500 | 2022-09-29 3:58PM EDT | 40.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 1.56% |
| CSCO220930P00041000 | 2022-09-29 3:15PM EDT | 41.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| CSCO220930P00041500 | 2022-09-29 1:50PM EDT | 41.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CSCO220930P00042000 | 2022-09-29 1:59PM EDT | 42.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CSCO220930P00042500 | 2022-09-29 12:06PM EDT | 42.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| CSCO220930P00043000 | 2022-09-29 2:37PM EDT | 43.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CSCO220930P00043500 | 2022-09-29 11:07AM EDT | 43.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CSCO220930P00044000 | 2022-09-28 1:09PM EDT | 44.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CSCO220930P00044500 | 2022-09-29 10:30AM EDT | 44.50 | 4.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO220930P00045000 | 2022-09-29 3:03PM EDT | 45.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CSCO220930P00045500 | 2022-09-23 3:42PM EDT | 45.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO220930P00046000 | 2022-09-27 9:33AM EDT | 46.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO220930P00046500 | 2022-09-23 3:37PM EDT | 46.50 | 6.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO220930P00047000 | 2022-09-27 3:27PM EDT | 47.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO220930P00047500 | 2022-09-28 11:31AM EDT | 47.50 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO220930P00048000 | 2022-09-27 10:46AM EDT | 48.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO220930P00048500 | 2022-09-12 12:35PM EDT | 48.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO220930P00049000 | 2022-09-15 10:49AM EDT | 49.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CSCO220930P00050000 | 2022-09-21 9:44AM EDT | 50.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CSCO220930P00051000 | 2022-08-18 12:16PM EDT | 51.00 | 2.19 | 7.60 | 7.75 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO220930P00052000 | 2022-09-21 9:30AM EDT | 52.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CSCO220930P00053000 | 2022-08-19 12:02PM EDT | 53.00 | 4.31 | 9.60 | 9.80 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO220930P00054000 | 2022-09-19 3:10PM EDT | 54.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO220930P00055000 | 2022-08-15 10:51AM EDT | 55.00 | 8.80 | 10.95 | 11.20 | 0.00 | - | - | 0 | 0.00% |
| CSCO220930P00056000 | 2022-08-16 3:33PM EDT | 56.00 | 9.20 | 12.60 | 12.85 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO220930P00058000 | 2022-09-21 2:43PM EDT | 58.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CSCO220930P00060000 | 2022-09-29 10:02AM EDT | 60.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
