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:48.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210423C00048000 | 2021-04-15 11:08AM EDT | 2021-04-23 | 5.15 | 3.00 | 6.70 | +1.41 | +37.70% | 4 | 126 | 137.89% |
| CSCO210430C00048000 | 2021-04-16 12:33PM EDT | 2021-04-30 | 4.85 | 4.35 | 6.65 | +1.45 | +42.65% | 3 | 17 | 60.11% |
| CSCO210507C00048000 | 2021-04-15 10:28AM EDT | 2021-05-07 | 4.87 | 3.40 | 6.80 | +1.27 | +35.28% | 1 | 2 | 81.98% |
| CSCO210514C00048000 | 2021-04-06 1:09PM EDT | 2021-05-14 | 4.18 | 2.90 | 6.50 | 0.00 | - | 20 | 20 | 64.84% |
| CSCO210521C00048000 | 2021-04-16 3:48PM EDT | 2021-05-21 | 5.15 | 4.40 | 5.40 | +1.06 | +25.92% | 37 | 1,710 | 35.74% |
| CSCO210716C00048000 | 2021-04-16 3:14PM EDT | 2021-07-16 | 5.61 | 3.80 | 5.70 | +0.89 | +18.86% | 859 | 5,345 | 26.25% |
| CSCO210820C00048000 | 2021-04-13 1:45PM EDT | 2021-08-20 | 4.84 | 4.95 | 6.65 | 0.00 | - | 4 | 426 | 32.01% |
| CSCO210917C00048000 | 2021-04-16 2:25PM EDT | 2021-09-17 | 6.28 | 6.00 | 6.15 | +1.08 | +20.77% | 23 | 4,708 | 24.48% |
| CSCO211015C00048000 | 2021-04-14 11:14AM EDT | 2021-10-15 | 5.20 | 4.75 | 7.35 | 0.00 | - | 13 | 45 | 32.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210423P00048000 | 2021-04-16 2:19PM EDT | 2021-04-23 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 685 | 36.72% |
| CSCO210430P00048000 | 2021-04-16 10:24AM EDT | 2021-04-30 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 5 | 627 | 28.52% |
| CSCO210507P00048000 | 2021-04-13 12:37PM EDT | 2021-05-07 | 0.09 | 0.04 | 0.11 | -0.05 | -35.71% | 2 | 53 | 27.54% |
| CSCO210514P00048000 | 2021-04-16 1:37PM EDT | 2021-05-14 | 0.09 | 0.07 | 0.10 | -0.10 | -52.63% | 2 | 6 | 23.24% |
| CSCO210521P00048000 | 2021-04-16 3:56PM EDT | 2021-05-21 | 0.32 | 0.30 | 0.33 | -0.18 | -36.00% | 338 | 2,820 | 28.86% |
| CSCO210528P00048000 | 2021-04-16 2:18PM EDT | 2021-05-28 | 0.37 | 0.28 | 0.39 | -0.20 | -35.09% | 186 | 9 | 27.88% |
| CSCO210716P00048000 | 2021-04-16 3:11PM EDT | 2021-07-16 | 0.80 | 0.78 | 0.85 | -0.28 | -25.93% | 33 | 917 | 25.61% |
| CSCO210820P00048000 | 2021-04-16 3:50PM EDT | 2021-08-20 | 1.28 | 1.24 | 1.32 | -0.29 | -18.47% | 6 | 3,628 | 26.77% |
| CSCO210917P00048000 | 2021-04-16 3:50PM EDT | 2021-09-17 | 1.42 | 1.43 | 1.54 | -0.38 | -21.11% | 139 | 3,647 | 26.22% |
| CSCO211015P00048000 | 2021-04-14 11:02AM EDT | 2021-10-15 | 2.16 | 1.27 | 3.55 | 0.00 | - | 264 | 1,615 | 39.80% |
