Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
55.69+0.50 (+0.90%)
市場開市。 截至 11:11AM EDT。
拍板:45.00
認購期權範圍2021年10月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO211022C00045000 | 2021-10-14 3:55PM EDT | 2021-10-22 | 10.65 | 10.50 | 10.65 | 0.00 | - | 5 | 30 | 0.00% |
| CSCO211029C00045000 | 2021-10-18 10:59AM EDT | 2021-10-29 | 10.39 | 10.50 | 10.65 | 0.00 | - | 10 | 13 | 0.00% |
| CSCO211112C00045000 | 2021-10-07 9:30AM EDT | 2021-11-12 | 9.56 | 10.40 | 11.05 | 0.00 | - | 1 | 11 | 62.31% |
| CSCO211119C00045000 | 2021-10-19 9:30AM EDT | 2021-11-19 | 10.25 | 10.60 | 10.75 | 0.00 | - | 5 | 74 | 38.09% |
| CSCO211217C00045000 | 2021-10-18 2:59PM EDT | 2021-12-17 | 10.41 | 10.70 | 10.85 | 0.00 | - | 3 | 350 | 33.30% |
| CSCO220121C00045000 | 2021-10-18 3:23PM EDT | 2022-01-21 | 10.55 | 10.80 | 10.95 | 0.00 | - | 11 | 23,766 | 29.44% |
| CSCO220318C00045000 | 2021-10-19 10:11AM EDT | 2022-03-18 | 11.05 | 11.05 | 11.20 | +0.35 | +3.27% | 6 | 69 | 27.86% |
| CSCO220414C00045000 | 2021-10-19 10:25AM EDT | 2022-04-14 | 11.30 | 11.15 | 11.30 | +0.60 | +5.61% | 29 | 2,006 | 27.05% |
| CSCO220617C00045000 | 2021-10-18 3:19PM EDT | 2022-06-17 | 11.11 | 11.50 | 11.60 | 0.00 | - | 35 | 607 | 26.44% |
| CSCO230120C00045000 | 2021-10-14 3:57PM EDT | 2023-01-20 | 12.35 | 12.20 | 12.35 | 0.00 | - | 20 | 2,410 | 24.16% |
| CSCO240119C00045000 | 2021-10-18 10:58AM EDT | 2024-01-19 | 13.38 | 13.15 | 13.80 | 0.00 | - | 10 | 97 | 24.20% |
認沽盤範圍2021年10月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO211022P00045000 | 2021-10-06 11:23AM EDT | 2021-10-22 | 0.05 | 0.00 | 0.03 | 0.00 | - | 2,500 | 8,000 | 87.50% |
| CSCO211029P00045000 | 2021-09-21 3:07PM EDT | 2021-10-29 | 0.16 | 0.00 | 0.04 | 0.00 | - | 70 | 356 | 54.69% |
| CSCO211105P00045000 | 2021-10-12 3:27PM EDT | 2021-11-05 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7,534 | 7,500 | 48.83% |
| CSCO211112P00045000 | 2021-10-12 1:47PM EDT | 2021-11-12 | 0.10 | 0.00 | 0.09 | 0.00 | - | 2 | 6 | 45.70% |
| CSCO211119P00045000 | 2021-10-19 10:22AM EDT | 2021-11-19 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 19 | 2,751 | 39.65% |
| CSCO211126P00045000 | 2021-10-08 9:51AM EDT | 2021-11-26 | 0.23 | 0.02 | 0.16 | 0.00 | - | 8 | 8 | 41.02% |
| CSCO211217P00045000 | 2021-10-18 3:53PM EDT | 2021-12-17 | 0.20 | 0.17 | 0.21 | 0.00 | - | 32 | 799 | 35.11% |
| CSCO220121P00045000 | 2021-10-18 10:23AM EDT | 2022-01-21 | 0.39 | 0.35 | 0.36 | 0.00 | - | 3 | 41,567 | 31.84% |
| CSCO220318P00045000 | 2021-10-18 3:20PM EDT | 2022-03-18 | 0.73 | 0.68 | 0.72 | 0.00 | - | 180 | 765 | 30.91% |
| CSCO220414P00045000 | 2021-10-18 10:50AM EDT | 2022-04-14 | 0.91 | 0.86 | 0.91 | 0.00 | - | 1 | 1,520 | 30.81% |
| CSCO220617P00045000 | 2021-10-18 1:16PM EDT | 2022-06-17 | 1.40 | 1.31 | 1.38 | 0.00 | - | 73 | 20,263 | 30.85% |
| CSCO230120P00045000 | 2021-10-15 11:20AM EDT | 2023-01-20 | 2.77 | 2.63 | 2.78 | 0.00 | - | 2 | 10,043 | 30.62% |
| CSCO240119P00045000 | 2021-10-13 2:05PM EDT | 2024-01-19 | 5.10 | 4.55 | 5.10 | 0.00 | - | 2 | 31 | 31.95% |
