Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:45.00
認購期權範圍2024年4月26日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00045000 | 2024-04-22 10:16AM EDT | 2024-04-26 | 3.20 | 1.71 | 3.20 | 0.00 | - | 3 | 4 | 95.70% |
| CSCO240510C00045000 | 2024-04-17 1:41PM EDT | 2024-05-10 | 3.31 | 3.20 | 3.40 | 0.00 | - | - | 9 | 34.67% |
| CSCO240517C00045000 | 2024-04-23 10:14AM EDT | 2024-05-17 | 3.65 | 3.60 | 3.70 | 0.00 | - | 10 | 287 | 37.84% |
| CSCO240524C00045000 | 2024-04-25 3:22PM EDT | 2024-05-24 | 3.93 | 3.70 | 3.80 | +0.13 | +3.42% | 3 | 10 | 35.40% |
| CSCO240531C00045000 | 2024-04-15 9:33AM EDT | 2024-05-31 | 5.10 | 3.75 | 3.85 | 0.00 | - | - | 40 | 32.81% |
| CSCO240621C00045000 | 2024-04-25 12:05PM EDT | 2024-06-21 | 3.93 | 4.05 | 4.15 | -0.23 | -5.53% | 2 | 18,210 | 30.98% |
| CSCO240719C00045000 | 2024-04-22 3:51PM EDT | 2024-07-19 | 4.36 | 4.20 | 4.30 | 0.00 | - | 2 | 722 | 27.30% |
| CSCO240816C00045000 | 2024-04-24 3:52PM EDT | 2024-08-16 | 4.77 | 4.60 | 4.70 | 0.00 | - | 1 | 154 | 27.99% |
| CSCO240920C00045000 | 2024-04-23 2:46PM EDT | 2024-09-20 | 5.25 | 4.95 | 5.05 | 0.00 | - | 6 | 1,212 | 27.69% |
| CSCO241018C00045000 | 2024-04-24 10:48AM EDT | 2024-10-18 | 5.25 | 5.10 | 5.20 | 0.00 | - | 2 | 152 | 26.64% |
| CSCO250117C00045000 | 2024-04-25 1:56PM EDT | 2025-01-17 | 6.10 | 5.90 | 6.10 | 0.00 | - | 22 | 4,905 | 27.61% |
| CSCO250321C00045000 | 2024-04-24 11:32AM EDT | 2025-03-21 | 6.60 | 6.55 | 6.65 | 0.00 | - | 60 | 100 | 28.09% |
| CSCO250620C00045000 | 2024-04-23 2:15PM EDT | 2025-06-20 | 7.35 | 7.10 | 7.20 | 0.00 | - | 1 | 246 | 27.74% |
| CSCO250919C00045000 | 2024-04-16 11:06AM EDT | 2025-09-19 | 7.90 | 7.60 | 7.75 | 0.00 | - | 5 | 132 | 27.74% |
| CSCO251219C00045000 | 2024-04-15 11:40AM EDT | 2025-12-19 | 8.80 | 8.05 | 8.15 | 0.00 | - | 1 | 300 | 27.29% |
| CSCO260116C00045000 | 2024-04-23 1:37PM EDT | 2026-01-16 | 8.34 | 8.00 | 8.55 | 0.00 | - | 6 | 574 | 28.37% |
認沽盤範圍2024年4月26日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00045000 | 2024-04-25 1:34PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.17 | +0.01 | +100.00% | 36 | 275 | 93.36% |
| CSCO240503P00045000 | 2024-04-24 12:41PM EDT | 2024-05-03 | 0.05 | 0.02 | 0.05 | 0.00 | - | 17 | 131 | 28.71% |
| CSCO240510P00045000 | 2024-04-24 3:32PM EDT | 2024-05-10 | 0.05 | 0.03 | 0.07 | 0.00 | - | 2 | 55 | 22.66% |
| CSCO240517P00045000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 0.37 | 0.37 | 0.41 | +0.04 | +12.12% | 77 | 5,106 | 32.23% |
| CSCO240524P00045000 | 2024-04-25 3:55PM EDT | 2024-05-24 | 0.44 | 0.42 | 0.46 | +0.05 | +12.82% | 39 | 126 | 29.40% |
| CSCO240531P00045000 | 2024-04-24 2:18PM EDT | 2024-05-31 | 0.42 | 0.45 | 0.49 | 0.00 | - | 95 | 163 | 27.10% |
| CSCO240621P00045000 | 2024-04-25 3:58PM EDT | 2024-06-21 | 0.61 | 0.60 | 0.63 | +0.03 | +5.17% | 266 | 21,308 | 24.05% |
| CSCO240719P00045000 | 2024-04-25 2:26PM EDT | 2024-07-19 | 0.82 | 0.82 | 0.85 | +0.05 | +6.49% | 27 | 2,856 | 22.73% |
| CSCO240816P00045000 | 2024-04-25 12:28PM EDT | 2024-08-16 | 1.17 | 1.14 | 1.18 | +0.04 | +3.54% | 6 | 3,463 | 23.46% |
| CSCO240920P00045000 | 2024-04-24 10:09AM EDT | 2024-09-20 | 1.32 | 1.31 | 1.34 | +0.03 | +2.33% | 24 | 2,178 | 22.02% |
| CSCO241018P00045000 | 2024-04-25 2:42PM EDT | 2024-10-18 | 1.50 | 1.51 | 1.55 | +0.04 | +2.74% | 391 | 2,202 | 22.02% |
| CSCO250117P00045000 | 2024-04-25 10:20AM EDT | 2025-01-17 | 2.23 | 2.17 | 2.21 | 0.00 | - | 3 | 11,621 | 22.38% |
| CSCO250321P00045000 | 2024-04-19 2:13PM EDT | 2025-03-21 | 2.63 | 2.52 | 2.58 | 0.00 | - | 13 | 1,976 | 22.36% |
| CSCO250620P00045000 | 2024-04-17 10:47AM EDT | 2025-06-20 | 3.08 | 2.73 | 3.05 | 0.00 | - | 4 | 936 | 22.28% |
| CSCO250919P00045000 | 2024-04-10 10:00AM EDT | 2025-09-19 | 3.08 | 3.30 | 3.40 | 0.00 | - | 3 | 237 | 21.86% |
| CSCO251219P00045000 | 2024-04-10 9:49AM EDT | 2025-12-19 | 3.40 | 3.60 | 3.75 | 0.00 | - | 1 | 2,022 | 21.68% |
| CSCO260116P00045000 | 2024-04-25 2:10PM EDT | 2026-01-16 | 3.75 | 3.70 | 3.80 | -0.05 | -1.32% | 26 | 2,010 | 21.41% |
