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:37.50
認購期權範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419C00037500 | 2024-04-16 2:05PM EDT | 2024-04-19 | 10.55 | 10.20 | 10.40 | 0.00 | - | 1 | 1 | 134.38% |
| CSCO240517C00037500 | 2024-03-28 3:50PM EDT | 2024-05-17 | 12.40 | 10.40 | 10.60 | 0.00 | - | 1 | 0 | 57.03% |
| CSCO240621C00037500 | 2024-04-04 2:00PM EDT | 2024-06-21 | 11.65 | 10.50 | 10.85 | 0.00 | - | 14 | 126 | 50.15% |
| CSCO240719C00037500 | 2024-04-01 3:32PM EDT | 2024-07-19 | 12.69 | 10.60 | 10.95 | 0.00 | - | 1 | 1 | 44.14% |
| CSCO240816C00037500 | 2024-04-12 2:32PM EDT | 2024-08-16 | 11.83 | 10.75 | 11.05 | 0.00 | - | 1 | 1 | 40.50% |
| CSCO240920C00037500 | 2024-04-04 1:58PM EDT | 2024-09-20 | 11.96 | 10.65 | 11.65 | 0.00 | - | 1 | 21 | 44.14% |
| CSCO241018C00037500 | 2024-04-01 3:32PM EDT | 2024-10-18 | 12.97 | 10.70 | 11.35 | 0.00 | - | 3 | 7 | 36.91% |
| CSCO250117C00037500 | 2024-04-02 11:29AM EDT | 2025-01-17 | 12.76 | 11.50 | 11.70 | 0.00 | - | 7 | 161 | 33.73% |
| CSCO250321C00037500 | 2024-04-05 12:03PM EDT | 2025-03-21 | 12.63 | 10.90 | 12.05 | 0.00 | - | 1 | 15 | 33.40% |
| CSCO250620C00037500 | 2024-04-02 1:36PM EDT | 2025-06-20 | 13.08 | 11.95 | 12.40 | 0.00 | - | 8 | 11 | 32.15% |
| CSCO250919C00037500 | 2024-04-11 9:50AM EDT | 2025-09-19 | 13.95 | 12.50 | 12.80 | 0.00 | - | - | 4 | 31.73% |
| CSCO251219C00037500 | 2024-03-06 11:26AM EDT | 2025-12-19 | 13.20 | 12.30 | 15.85 | 0.00 | - | 2 | 58 | 45.67% |
| CSCO260116C00037500 | 2024-04-12 9:35AM EDT | 2026-01-16 | 13.95 | 10.55 | 13.05 | 0.00 | - | 1 | 12 | 30.01% |
認沽盤範圍2024年4月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240419P00037500 | 2024-03-28 9:30AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.29 | 0.00 | - | 20 | 2,214 | 203.91% |
| CSCO240517P00037500 | 2024-04-02 1:37PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.11 | 0.00 | - | 2 | 23 | 49.81% |
| CSCO240621P00037500 | 2024-04-16 2:11PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.21 | 0.00 | - | 5,000 | 11,212 | 38.77% |
| CSCO240719P00037500 | 2024-04-15 1:59PM EDT | 2024-07-19 | 0.12 | 0.07 | 0.31 | 0.00 | - | 2 | 305 | 35.60% |
| CSCO240816P00037500 | 2024-04-11 3:19PM EDT | 2024-08-16 | 0.16 | 0.19 | 0.23 | 0.00 | - | 4 | 25 | 29.00% |
| CSCO240920P00037500 | 2024-04-08 11:41AM EDT | 2024-09-20 | 0.24 | 0.27 | 0.32 | 0.00 | - | 2 | 1,640 | 27.69% |
| CSCO241018P00037500 | 2024-04-12 10:10AM EDT | 2024-10-18 | 0.35 | 0.39 | 0.43 | 0.00 | - | 2 | 37 | 27.61% |
| CSCO250117P00037500 | 2024-04-17 9:39AM EDT | 2025-01-17 | 0.76 | 0.72 | 0.98 | +0.02 | +2.70% | 4 | 7,841 | 29.37% |
| CSCO250321P00037500 | 2024-04-17 12:35PM EDT | 2025-03-21 | 0.95 | 0.93 | 1.03 | +0.05 | +5.56% | 1 | 228 | 26.98% |
| CSCO250620P00037500 | 2024-04-12 2:12PM EDT | 2025-06-20 | 1.17 | 1.11 | 1.63 | 0.00 | - | 31 | 153 | 28.71% |
| CSCO250919P00037500 | 2024-04-05 3:20PM EDT | 2025-09-19 | 1.35 | 1.49 | 2.05 | 0.00 | - | 34 | 42 | 28.86% |
| CSCO251219P00037500 | 2024-04-17 3:29PM EDT | 2025-12-19 | 1.75 | 1.67 | 2.30 | +0.06 | +3.55% | 3 | 421 | 28.09% |
| CSCO260116P00037500 | 2024-04-10 11:34AM EDT | 2026-01-16 | 1.65 | 1.71 | 1.91 | 0.00 | - | 1 | 178 | 25.21% |
