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:47.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220930C00047500 | 2022-09-26 11:51AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 125 | 67.19% |
| CSCO221007C00047500 | 2022-09-27 3:03PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 42.97% |
| CSCO221021C00047500 | 2022-09-28 2:41PM EDT | 2022-10-21 | 0.05 | 0.04 | 0.08 | +0.02 | +66.67% | 291 | 16,112 | 33.01% |
| CSCO221118C00047500 | 2022-09-28 3:28PM EDT | 2022-11-18 | 0.31 | 0.28 | 0.30 | +0.07 | +29.17% | 139 | 3,989 | 31.06% |
| CSCO221216C00047500 | 2022-09-28 3:24PM EDT | 2022-12-16 | 0.48 | 0.41 | 0.54 | +0.10 | +26.32% | 166 | 6,916 | 30.23% |
| CSCO230317C00047500 | 2022-09-28 2:39PM EDT | 2023-03-17 | 1.24 | 1.10 | 1.23 | +0.24 | +24.00% | 416 | 15,603 | 28.74% |
| CSCO230421C00047500 | 2022-09-28 12:07PM EDT | 2023-04-21 | 1.42 | 1.28 | 1.48 | +0.17 | +13.60% | 150 | 56 | 28.57% |
| CSCO230616C00047500 | 2022-09-28 3:06PM EDT | 2023-06-16 | 1.93 | 1.82 | 1.93 | +0.24 | +14.20% | 15 | 4,322 | 28.96% |
| CSCO240119C00047500 | 2022-09-28 3:30PM EDT | 2024-01-19 | 3.16 | 3.00 | 3.20 | -0.05 | -1.56% | 1,111 | 3,450 | 28.55% |
| CSCO240621C00047500 | 2022-09-22 1:57PM EDT | 2024-06-21 | 3.97 | 3.65 | 4.10 | 0.00 | - | 1 | 0 | 29.08% |
| CSCO250117C00047500 | 2022-09-28 1:45PM EDT | 2025-01-17 | 4.70 | 4.30 | 5.15 | +0.30 | +6.82% | 2 | 45 | 29.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220930P00047500 | 2022-09-23 10:18AM EDT | 2022-09-30 | 6.32 | 6.00 | 6.30 | -0.32 | -4.82% | 1 | 2 | 105.86% |
| CSCO221021P00047500 | 2022-09-27 3:24PM EDT | 2022-10-21 | 7.05 | 6.35 | 6.60 | -0.30 | -4.08% | 1 | 0 | 51.47% |
| CSCO221118P00047500 | 2022-09-27 9:29AM EDT | 2022-11-18 | 6.95 | 6.50 | 6.75 | 0.00 | - | 11 | 792 | 38.72% |
| CSCO221216P00047500 | 2022-09-28 12:13PM EDT | 2022-12-16 | 6.60 | 6.65 | 6.80 | -0.85 | -11.41% | 20 | 6,777 | 32.13% |
| CSCO230317P00047500 | 2022-09-22 3:53PM EDT | 2023-03-17 | 7.29 | 7.15 | 7.50 | 0.00 | - | 3 | 8,003 | 29.93% |
| CSCO230421P00047500 | 2022-09-20 10:59AM EDT | 2023-04-21 | 6.60 | 7.50 | 7.70 | 0.00 | - | 1 | 120 | 29.15% |
| CSCO230616P00047500 | 2022-09-27 3:11PM EDT | 2023-06-16 | 8.57 | 7.85 | 8.05 | 0.00 | - | 1 | 6,270 | 28.66% |
| CSCO240119P00047500 | 2022-09-28 1:00PM EDT | 2024-01-19 | 8.85 | 8.65 | 8.90 | -0.32 | -3.49% | 29 | 0 | 26.05% |
| CSCO240621P00047500 | 2022-08-18 2:31PM EDT | 2024-06-21 | 5.81 | 7.85 | 8.65 | 0.00 | - | 5 | 5 | 21.45% |
| CSCO250117P00047500 | 2022-09-19 10:19AM EDT | 2025-01-17 | 9.00 | 9.45 | 10.25 | 0.00 | - | 1 | 5 | 25.20% |
