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 EST
收市後：
拍板:47.50
認購期權範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230203C00047500 | 2023-01-27 3:51PM EST | 2023-02-03 | 1.39 | 1.27 | 1.34 | +0.14 | +11.20% | 116 | 390 | 29.59% |
| CSCO230210C00047500 | 2023-01-27 2:39PM EST | 2023-02-10 | 1.51 | 1.45 | 1.54 | +1.51 | - | 1,279 | 1,430 | 26.32% |
| CSCO230217C00047500 | 2023-01-27 3:36PM EST | 2023-02-17 | 2.26 | 2.11 | 2.15 | +0.17 | +8.13% | 217 | 6,884 | 35.57% |
| CSCO230317C00047500 | 2023-01-27 3:54PM EST | 2023-03-17 | 2.59 | 2.52 | 2.59 | +0.15 | +6.15% | 308 | 27,292 | 29.47% |
| CSCO230421C00047500 | 2023-01-27 1:33PM EST | 2023-04-21 | 2.79 | 2.86 | 2.92 | +0.04 | +1.45% | 37 | 6,476 | 26.07% |
| CSCO230616C00047500 | 2023-01-27 2:57PM EST | 2023-06-16 | 3.75 | 3.65 | 3.75 | +0.15 | +4.17% | 13 | 6,955 | 27.27% |
| CSCO230721C00047500 | 2023-01-27 1:58PM EST | 2023-07-21 | 3.85 | 3.85 | 4.00 | +0.05 | +1.32% | 60 | 470 | 26.28% |
| CSCO230915C00047500 | 2023-01-26 1:22PM EST | 2023-09-15 | 4.38 | 4.45 | 4.60 | +4.38 | - | - | 21 | 26.84% |
| CSCO240119C00047500 | 2023-01-27 2:37PM EST | 2024-01-19 | 5.50 | 5.40 | 5.60 | +0.15 | +2.80% | 254 | 7,901 | 26.92% |
| CSCO240621C00047500 | 2023-01-27 2:53PM EST | 2024-06-21 | 6.50 | 6.40 | 6.65 | +0.10 | +1.56% | 50 | 1,011 | 27.19% |
| CSCO250117C00047500 | 2023-01-27 11:38AM EST | 2025-01-17 | 7.20 | 7.10 | 7.55 | -0.07 | -0.96% | 29 | 1,060 | 26.28% |
認沽盤範圍2023年2月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230203P00047500 | 2023-01-27 3:58PM EST | 2023-02-03 | 0.25 | 0.25 | 0.27 | -0.09 | -26.47% | 88 | 1,224 | 26.66% |
| CSCO230210P00047500 | 2023-01-27 3:57PM EST | 2023-02-10 | 0.40 | 0.37 | 0.43 | +0.40 | - | 76 | 277 | 23.24% |
| CSCO230217P00047500 | 2023-01-27 3:36PM EST | 2023-02-17 | 0.92 | 0.96 | 1.02 | -0.15 | -14.02% | 127 | 9,748 | 32.81% |
| CSCO230317P00047500 | 2023-01-27 3:35PM EST | 2023-03-17 | 1.19 | 1.25 | 1.29 | -0.16 | -11.85% | 219 | 21,176 | 25.20% |
| CSCO230421P00047500 | 2023-01-27 2:59PM EST | 2023-04-21 | 1.61 | 1.66 | 1.71 | -0.17 | -9.55% | 3,238 | 6,196 | 23.87% |
| CSCO230616P00047500 | 2023-01-27 3:45PM EST | 2023-06-16 | 2.19 | 2.19 | 2.27 | -0.11 | -4.78% | 610 | 16,025 | 23.26% |
| CSCO230721P00047500 | 2023-01-27 9:48AM EST | 2023-07-21 | 2.57 | 2.44 | 2.56 | +0.04 | +1.58% | 8 | 698 | 23.01% |
| CSCO230915P00047500 | 2023-01-26 3:55PM EST | 2023-09-15 | 2.98 | 2.85 | 2.92 | +2.98 | - | - | 80 | 22.41% |
| CSCO240119P00047500 | 2023-01-27 3:41PM EST | 2024-01-19 | 3.60 | 3.60 | 3.70 | -0.10 | -2.70% | 456 | 6,394 | 22.19% |
| CSCO240621P00047500 | 2023-01-26 10:48AM EST | 2024-06-21 | 4.55 | 4.20 | 4.45 | 0.00 | - | 4 | 633 | 21.89% |
| CSCO250117P00047500 | 2023-01-27 2:23PM EST | 2025-01-17 | 5.05 | 4.95 | 5.35 | -0.10 | -1.94% | 127 | 789 | 21.82% |
