Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
52.80+1.16 (+2.25%)
收市價： 4:00PM EDT
拍板:40.00
認購期權範圍2021年4月23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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210423C00040000 | 2021-04-01 2:44PM EDT | 2021-04-23 | 11.90 | 10.75 | 14.90 | 0.00 | - | 1 | 0 | 89.84% |
| CSCO210521C00040000 | 2021-04-16 3:33PM EDT | 2021-05-21 | 12.93 | 11.30 | 14.60 | +1.18 | +10.04% | 6 | 93 | 53.71% |
| CSCO210618C00040000 | 2021-04-16 3:48PM EDT | 2021-06-18 | 12.95 | 11.50 | 13.00 | +1.22 | +10.40% | 6 | 263 | 42.48% |
| CSCO210716C00040000 | 2021-04-13 11:34AM EDT | 2021-07-16 | 11.71 | 11.25 | 14.75 | 0.00 | - | 20 | 63 | 70.26% |
| CSCO210820C00040000 | 2021-03-11 2:07PM EDT | 2021-08-20 | 9.45 | 12.20 | 12.40 | 0.00 | - | 11 | 0 | 0.00% |
| CSCO210917C00040000 | 2021-04-01 2:45PM EDT | 2021-09-17 | 11.90 | 11.50 | 14.80 | 0.00 | - | 2 | 13 | 54.57% |
| CSCO211015C00040000 | 2021-04-12 9:30AM EDT | 2021-10-15 | 13.24 | 12.00 | 14.90 | +0.80 | +6.43% | 12 | 20 | 51.27% |
| CSCO220121C00040000 | 2021-04-16 11:15AM EDT | 2022-01-21 | 13.65 | 13.25 | 13.40 | +1.38 | +11.25% | 23 | 7,351 | 26.47% |
| CSCO230120C00040000 | 2021-04-16 10:51AM EDT | 2023-01-20 | 14.25 | 13.95 | 14.75 | +1.10 | +8.37% | 22 | 4,027 | 26.38% |
認沽盤範圍2021年4月23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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210423P00040000 | 2021-04-16 1:33PM EDT | 2021-04-23 | 0.01 | 0.00 | 2.13 | 0.00 | - | 8 | 30 | 200.98% |
| CSCO210430P00040000 | 2021-04-16 1:33PM EDT | 2021-04-30 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 8 | 20 | 56.25% |
| CSCO210507P00040000 | 2021-04-12 2:36PM EDT | 2021-05-07 | 0.07 | 0.00 | 2.13 | 0.00 | - | - | 3 | 116.06% |
| CSCO210521P00040000 | 2021-04-16 12:43PM EDT | 2021-05-21 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 29 | 1,068 | 44.34% |
| CSCO210618P00040000 | 2021-04-16 12:51PM EDT | 2021-06-18 | 0.12 | 0.09 | 0.12 | -0.01 | -7.69% | 22 | 18,341 | 38.28% |
| CSCO210716P00040000 | 2021-04-16 9:32AM EDT | 2021-07-16 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 1 | 1,167 | 34.18% |
| CSCO210820P00040000 | 2021-04-16 10:39AM EDT | 2021-08-20 | 0.30 | 0.25 | 0.31 | -0.03 | -9.09% | 1 | 204 | 33.15% |
| CSCO210917P00040000 | 2021-04-16 10:45AM EDT | 2021-09-17 | 0.38 | 0.35 | 0.39 | -0.04 | -9.52% | 2 | 457 | 31.79% |
| CSCO211015P00040000 | 2021-04-16 10:37AM EDT | 2021-10-15 | 0.49 | 0.12 | 0.79 | -0.06 | -10.91% | 20 | 1,140 | 35.72% |
| CSCO220121P00040000 | 2021-04-16 2:52PM EDT | 2022-01-21 | 0.99 | 0.89 | 1.04 | -0.13 | -11.61% | 160 | 26,827 | 31.53% |
| CSCO220617P00040000 | 2021-04-12 1:17PM EDT | 2022-06-17 | 1.70 | 1.33 | 3.60 | -0.11 | -6.08% | 35 | 417 | 43.19% |
| CSCO230120P00040000 | 2021-04-16 3:31PM EDT | 2023-01-20 | 2.55 | 2.44 | 3.30 | -0.35 | -12.07% | 30 | 4,483 | 33.66% |
