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:46.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210423C00046000 | 2021-04-01 12:41PM EDT | 2021-04-23 | 5.75 | 5.05 | 8.65 | 0.00 | - | 25 | 0 | 54.69% |
| CSCO210430C00046000 | 2021-03-31 11:13AM EDT | 2021-04-30 | 5.52 | 5.10 | 8.80 | 0.00 | - | 1 | 2 | 120.31% |
| CSCO210507C00046000 | 2021-03-25 3:27PM EDT | 2021-05-07 | 4.68 | 5.40 | 8.70 | 0.00 | - | - | 1 | 95.70% |
| CSCO210521C00046000 | 2021-04-16 12:49PM EDT | 2021-05-21 | 6.97 | 6.30 | 7.05 | +1.02 | +17.14% | 11 | 745 | 34.67% |
| CSCO210528C00046000 | 2021-04-13 10:55AM EDT | 2021-05-28 | 6.90 | 6.25 | 8.85 | +1.15 | +20.00% | 2 | 3 | 70.36% |
| CSCO210716C00046000 | 2021-04-16 10:11AM EDT | 2021-07-16 | 7.45 | 5.50 | 8.20 | +1.55 | +26.27% | 7 | 959 | 39.65% |
| CSCO210820C00046000 | 2021-03-31 2:03PM EDT | 2021-08-20 | 6.64 | 7.10 | 9.50 | 0.00 | - | 70 | 529 | 47.17% |
| CSCO210917C00046000 | 2021-04-13 11:00AM EDT | 2021-09-17 | 6.60 | 5.95 | 8.50 | 0.00 | - | 11 | 1,454 | 33.42% |
| CSCO211015C00046000 | 2021-04-16 10:41AM EDT | 2021-10-15 | 8.05 | 6.70 | 9.60 | +1.25 | +18.38% | 1 | 90 | 40.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210423P00046000 | 2021-04-16 1:34PM EDT | 2021-04-23 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 11 | 665 | 50.00% |
| CSCO210430P00046000 | 2021-04-15 12:24PM EDT | 2021-04-30 | 0.01 | 0.00 | 2.10 | -0.02 | -66.67% | 1 | 98 | 89.11% |
| CSCO210507P00046000 | 2021-03-31 11:35AM EDT | 2021-05-07 | 0.18 | 0.01 | 0.20 | 0.00 | - | 2 | 514 | 42.29% |
| CSCO210514P00046000 | 2021-04-09 3:47PM EDT | 2021-05-14 | 0.11 | 0.00 | 2.16 | 0.00 | - | 4 | 7 | 63.77% |
| CSCO210521P00046000 | 2021-04-16 3:10PM EDT | 2021-05-21 | 0.18 | 0.16 | 0.19 | -0.09 | -33.33% | 33 | 1,379 | 32.32% |
| CSCO210528P00046000 | 2021-04-12 3:57PM EDT | 2021-05-28 | 0.30 | 0.20 | 0.24 | 0.00 | - | 20 | 21 | 31.35% |
| CSCO210716P00046000 | 2021-04-16 3:17PM EDT | 2021-07-16 | 0.52 | 0.50 | 0.54 | -0.14 | -21.21% | 43 | 1,694 | 27.20% |
| CSCO210820P00046000 | 2021-04-15 12:10PM EDT | 2021-08-20 | 0.86 | 0.84 | 0.89 | -0.22 | -20.37% | 10 | 312 | 27.76% |
| CSCO210917P00046000 | 2021-04-16 3:32PM EDT | 2021-09-17 | 1.03 | 1.05 | 1.07 | -0.27 | -20.77% | 19 | 810 | 27.09% |
| CSCO211015P00046000 | 2021-04-13 3:41PM EDT | 2021-10-15 | 1.50 | 0.27 | 1.55 | 0.00 | - | 2 | 620 | 29.42% |
