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
收市後：
拍板:42.50
認購期權範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220930C00042500 | 2022-09-28 3:57PM EDT | 2022-09-30 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 58 | 717 | 28.71% |
| CSCO221007C00042500 | 2022-09-28 3:36PM EDT | 2022-10-07 | 0.27 | 0.22 | 0.26 | +0.13 | +92.86% | 144 | 907 | 24.90% |
| CSCO221021C00042500 | 2022-09-28 3:53PM EDT | 2022-10-21 | 0.65 | 0.56 | 0.62 | +0.21 | +47.73% | 333 | 5,907 | 25.78% |
| CSCO221118C00042500 | 2022-09-28 3:55PM EDT | 2022-11-18 | 1.50 | 1.44 | 1.52 | +0.30 | +25.00% | 91 | 4,470 | 32.47% |
| CSCO221216C00042500 | 2022-09-28 3:54PM EDT | 2022-12-16 | 1.91 | 1.82 | 1.92 | +0.34 | +21.66% | 222 | 4,919 | 31.40% |
| CSCO230317C00042500 | 2022-09-28 2:57PM EDT | 2023-03-17 | 2.91 | 2.85 | 3.00 | +0.41 | +16.40% | 47 | 1,147 | 31.07% |
| CSCO230421C00042500 | 2022-09-28 3:08PM EDT | 2023-04-21 | 3.22 | 3.05 | 3.20 | +0.39 | +13.78% | 10 | 0 | 29.92% |
| CSCO230616C00042500 | 2022-09-28 3:09PM EDT | 2023-06-16 | 3.80 | 3.65 | 3.80 | +0.45 | +13.43% | 8 | 0 | 30.82% |
| CSCO240119C00042500 | 2022-09-28 10:19AM EDT | 2024-01-19 | 4.80 | 4.90 | 5.10 | -0.10 | -2.04% | 4 | 0 | 29.68% |
| CSCO240621C00042500 | 2022-09-26 10:56AM EDT | 2024-06-21 | 5.75 | 5.55 | 6.20 | 0.00 | - | 1 | 43 | 30.91% |
| CSCO250117C00042500 | 2022-09-23 3:53PM EDT | 2025-01-17 | 6.20 | 6.15 | 7.05 | 0.00 | - | 63 | 113 | 30.21% |
認沽盤範圍2022年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220930P00042500 | 2022-09-28 3:39PM EDT | 2022-09-30 | 1.09 | 1.16 | 1.27 | -1.10 | -50.23% | 18 | 337 | 32.03% |
| CSCO221007P00042500 | 2022-09-28 1:09PM EDT | 2022-10-07 | 1.70 | 1.66 | 1.78 | -0.31 | -15.42% | 1 | 43 | 39.94% |
| CSCO221021P00042500 | 2022-09-28 3:31PM EDT | 2022-10-21 | 1.95 | 1.98 | 2.07 | -0.75 | -27.78% | 103 | 15,036 | 33.01% |
| CSCO221118P00042500 | 2022-09-28 3:55PM EDT | 2022-11-18 | 2.74 | 2.73 | 2.84 | -0.71 | -20.58% | 100 | 6,428 | 35.06% |
| CSCO221216P00042500 | 2022-09-28 1:00PM EDT | 2022-12-16 | 3.13 | 3.00 | 3.15 | -0.67 | -17.63% | 127 | 5,321 | 32.32% |
| CSCO230317P00042500 | 2022-09-28 3:05PM EDT | 2023-03-17 | 4.08 | 4.00 | 4.10 | -0.57 | -12.26% | 6 | 7,112 | 30.54% |
| CSCO230421P00042500 | 2022-09-27 11:12AM EDT | 2023-04-21 | 4.47 | 4.30 | 4.40 | 0.00 | - | 5 | 0 | 30.26% |
| CSCO230616P00042500 | 2022-09-28 12:46PM EDT | 2023-06-16 | 4.81 | 4.70 | 4.85 | -0.44 | -8.38% | 10 | 5,778 | 30.05% |
| CSCO240119P00042500 | 2022-09-28 2:22PM EDT | 2024-01-19 | 6.00 | 5.75 | 5.95 | -0.25 | -4.00% | 162 | 3,457 | 28.06% |
| CSCO240621P00042500 | 2022-09-27 10:10AM EDT | 2024-06-21 | 6.68 | 6.25 | 6.65 | 0.00 | - | 10 | 0 | 27.66% |
| CSCO250117P00042500 | 2022-09-28 2:57PM EDT | 2025-01-17 | 6.90 | 6.70 | 7.50 | -0.41 | -5.61% | 333 | 8 | 27.39% |
