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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210423C00045000 | 2021-04-14 12:11PM EDT | 2021-04-23 | 6.41 | 5.85 | 9.85 | 0.00 | - | 10 | 10 | 61.72% |
| CSCO210430C00045000 | 2021-04-01 10:15AM EDT | 2021-04-30 | 6.63 | 6.30 | 9.65 | 0.00 | - | 5 | 0 | 56.25% |
| CSCO210521C00045000 | 2021-04-16 1:51PM EDT | 2021-05-21 | 8.01 | 6.30 | 9.70 | +1.11 | +16.09% | 33 | 2,112 | 80.35% |
| CSCO210618C00045000 | 2021-04-16 2:39PM EDT | 2021-06-18 | 8.25 | 8.05 | 8.15 | +1.25 | +17.86% | 93 | 12,278 | 31.69% |
| CSCO210716C00045000 | 2021-04-16 3:09PM EDT | 2021-07-16 | 8.35 | 6.65 | 9.85 | +1.17 | +16.30% | 4 | 945 | 51.71% |
| CSCO210820C00045000 | 2021-04-12 9:31AM EDT | 2021-08-20 | 8.65 | 7.05 | 9.40 | +1.05 | +13.82% | 1 | 266 | 39.03% |
| CSCO210917C00045000 | 2021-04-01 12:09PM EDT | 2021-09-17 | 7.46 | 8.40 | 10.15 | 0.00 | - | 10 | 195 | 42.63% |
| CSCO211015C00045000 | 2021-04-16 12:56PM EDT | 2021-10-15 | 8.55 | 7.60 | 8.75 | +1.26 | +17.28% | 14 | 136 | 26.03% |
| CSCO220121C00045000 | 2021-04-16 2:29PM EDT | 2022-01-21 | 9.30 | 7.50 | 9.25 | +1.15 | +14.11% | 147 | 24,511 | 25.03% |
| CSCO220617C00045000 | 2021-04-13 1:37PM EDT | 2022-06-17 | 8.67 | 7.90 | 12.10 | 0.00 | - | 1 | 1 | 36.16% |
| CSCO230120C00045000 | 2021-04-16 3:16PM EDT | 2023-01-20 | 10.55 | 8.40 | 10.55 | +0.92 | +9.55% | 242 | 1,794 | 22.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210423P00045000 | 2021-03-26 3:38PM EDT | 2021-04-23 | 0.11 | 0.00 | 0.27 | 0.00 | - | 3 | 97 | 75.00% |
| CSCO210430P00045000 | 2021-04-16 3:12PM EDT | 2021-04-30 | 0.02 | 0.00 | 2.13 | -0.08 | -80.00% | 20 | 155 | 98.24% |
| CSCO210507P00045000 | 2021-04-16 3:12PM EDT | 2021-05-07 | 0.05 | 0.00 | 0.45 | +0.02 | +66.67% | 21 | 21 | 59.18% |
| CSCO210514P00045000 | 2021-04-07 9:30AM EDT | 2021-05-14 | 0.17 | 0.00 | 0.11 | 0.00 | - | - | 20 | 35.84% |
| CSCO210521P00045000 | 2021-04-16 3:56PM EDT | 2021-05-21 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 26 | 10,892 | 34.28% |
| CSCO210528P00045000 | 2021-04-12 12:53PM EDT | 2021-05-28 | 0.24 | 0.12 | 0.19 | 0.00 | - | - | 1 | 33.11% |
| CSCO210618P00045000 | 2021-04-16 3:47PM EDT | 2021-06-18 | 0.25 | 0.25 | 0.27 | -0.11 | -30.56% | 305 | 12,965 | 29.54% |
| CSCO210716P00045000 | 2021-04-16 3:23PM EDT | 2021-07-16 | 0.40 | 0.39 | 0.44 | -0.14 | -25.93% | 20 | 7,402 | 28.22% |
| CSCO210820P00045000 | 2021-04-16 11:25AM EDT | 2021-08-20 | 0.71 | 0.70 | 0.74 | -0.18 | -20.22% | 10 | 292 | 28.52% |
| CSCO210917P00045000 | 2021-04-16 3:57PM EDT | 2021-09-17 | 0.88 | 0.83 | 0.90 | -0.19 | -17.76% | 47 | 3,820 | 27.74% |
| CSCO211015P00045000 | 2021-04-16 3:15PM EDT | 2021-10-15 | 1.06 | 1.03 | 2.98 | -0.28 | -20.90% | 55 | 283 | 44.59% |
| CSCO220121P00045000 | 2021-04-16 3:48PM EDT | 2022-01-21 | 1.89 | 1.82 | 2.17 | -0.21 | -10.00% | 1,922 | 16,838 | 30.36% |
| CSCO220617P00045000 | 2021-04-16 2:21PM EDT | 2022-06-17 | 2.88 | 1.06 | 4.80 | -0.30 | -9.43% | 11 | 3 | 38.81% |
| CSCO230120P00045000 | 2021-04-16 10:11AM EDT | 2023-01-20 | 4.31 | 3.85 | 4.95 | -0.19 | -4.22% | 20 | 3,430 | 32.25% |
