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:49.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210423C00049000 | 2021-04-16 11:19AM EDT | 2021-04-23 | 3.95 | 1.97 | 5.40 | +1.31 | +49.62% | 17 | 694 | 111.87% |
| CSCO210430C00049000 | 2021-04-16 3:25PM EDT | 2021-04-30 | 4.05 | 2.22 | 5.50 | +1.50 | +58.82% | 4 | 161 | 81.93% |
| CSCO210507C00049000 | 2021-04-16 9:57AM EDT | 2021-05-07 | 3.90 | 2.20 | 5.15 | +0.90 | +30.00% | 1 | 1 | 58.74% |
| CSCO210521C00049000 | 2021-04-16 3:04PM EDT | 2021-05-21 | 4.34 | 4.20 | 4.35 | +1.02 | +30.72% | 72 | 13,025 | 29.69% |
| CSCO210716C00049000 | 2021-04-16 3:24PM EDT | 2021-07-16 | 4.81 | 3.75 | 4.95 | +1.06 | +28.27% | 37 | 1,697 | 25.90% |
| CSCO210820C00049000 | 2021-04-16 2:24PM EDT | 2021-08-20 | 5.30 | 5.05 | 5.20 | +0.98 | +22.69% | 12 | 389 | 24.44% |
| CSCO210917C00049000 | 2021-04-16 3:21PM EDT | 2021-09-17 | 5.45 | 5.30 | 5.45 | +1.10 | +25.29% | 2 | 205 | 24.27% |
| CSCO211015C00049000 | 2021-04-09 11:32AM EDT | 2021-10-15 | 4.65 | 5.45 | 6.50 | 0.00 | - | 4 | 1,232 | 30.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210423P00049000 | 2021-04-16 12:04PM EDT | 2021-04-23 | 0.02 | 0.00 | 1.49 | -0.02 | -50.00% | 20 | 423 | 75.68% |
| CSCO210430P00049000 | 2021-04-16 2:40PM EDT | 2021-04-30 | 0.04 | 0.04 | 0.06 | -0.07 | -63.64% | 26 | 203 | 24.22% |
| CSCO210507P00049000 | 2021-04-16 1:54PM EDT | 2021-05-07 | 0.11 | 0.07 | 0.12 | -0.12 | -52.17% | 13 | 210 | 23.34% |
| CSCO210514P00049000 | 2021-04-16 1:37PM EDT | 2021-05-14 | 0.14 | 0.12 | 0.17 | -0.15 | -51.72% | 886 | 57 | 22.17% |
| CSCO210521P00049000 | 2021-04-16 3:56PM EDT | 2021-05-21 | 0.44 | 0.43 | 0.45 | -0.25 | -36.23% | 102 | 12,320 | 27.44% |
| CSCO210528P00049000 | 2021-04-16 11:03AM EDT | 2021-05-28 | 0.55 | 0.37 | 2.44 | -0.31 | -36.05% | 13 | 17 | 59.08% |
| CSCO210716P00049000 | 2021-04-16 3:20PM EDT | 2021-07-16 | 1.00 | 1.02 | 1.06 | -0.36 | -26.47% | 7 | 589 | 24.85% |
| CSCO210820P00049000 | 2021-04-16 3:50PM EDT | 2021-08-20 | 1.53 | 1.50 | 1.59 | -0.37 | -19.47% | 6 | 250 | 26.27% |
| CSCO210917P00049000 | 2021-04-16 3:48PM EDT | 2021-09-17 | 1.78 | 1.75 | 1.80 | -0.36 | -16.82% | 97 | 2,619 | 25.55% |
| CSCO211015P00049000 | 2021-04-16 2:48PM EDT | 2021-10-15 | 2.02 | 0.38 | 4.10 | -0.46 | -18.55% | 6 | 1,133 | 40.64% |
