Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
55.72+0.53 (+0.96%)
市場開市。 截至 11:50AM EDT。
拍板:50.00
認購期權範圍2021年10月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO211022C00050000 | 2021-10-15 9:30AM EDT | 2021-10-22 | 5.97 | 5.60 | 5.70 | 0.00 | - | 2 | 5 | 0.00% |
| CSCO211029C00050000 | 2021-10-14 3:59PM EDT | 2021-10-29 | 5.70 | 5.60 | 5.75 | 0.00 | - | 3 | 6 | 32.42% |
| CSCO211105C00050000 | 2021-10-15 9:44AM EDT | 2021-11-05 | 5.75 | 5.60 | 5.80 | 0.00 | - | 83 | 85 | 30.27% |
| CSCO211112C00050000 | 2021-10-14 2:09PM EDT | 2021-11-12 | 5.82 | 5.65 | 5.80 | 0.00 | - | 1 | 17 | 25.59% |
| CSCO211119C00050000 | 2021-10-19 10:30AM EDT | 2021-11-19 | 5.93 | 5.85 | 5.95 | +0.46 | +8.41% | 6 | 2,975 | 29.20% |
| CSCO211126C00050000 | 2021-10-18 2:40AM EDT | 2021-11-26 | 5.84 | 5.65 | 6.05 | 0.00 | - | - | 1 | 29.40% |
| CSCO211217C00050000 | 2021-10-19 10:30AM EDT | 2021-12-17 | 6.18 | 6.10 | 6.25 | +0.42 | +7.29% | 9 | 1,139 | 27.74% |
| CSCO220121C00050000 | 2021-10-19 10:24AM EDT | 2022-01-21 | 6.38 | 6.35 | 6.45 | +0.44 | +7.41% | 16 | 28,996 | 24.85% |
| CSCO220318C00050000 | 2021-10-15 2:50PM EDT | 2022-03-18 | 6.67 | 6.80 | 6.95 | 0.00 | - | 6 | 178 | 24.66% |
| CSCO220414C00050000 | 2021-10-19 10:08AM EDT | 2022-04-14 | 6.85 | 6.95 | 7.10 | +0.20 | +3.01% | 2 | 7,929 | 23.98% |
| CSCO220617C00050000 | 2021-10-19 11:22AM EDT | 2022-06-17 | 7.60 | 7.50 | 7.65 | +0.40 | +5.56% | 1 | 1,143 | 24.40% |
| CSCO230120C00050000 | 2021-10-19 10:14AM EDT | 2023-01-20 | 8.70 | 8.70 | 8.80 | +0.26 | +3.08% | 529 | 6,560 | 23.21% |
| CSCO240119C00050000 | 2021-10-15 12:00PM EDT | 2024-01-19 | 9.95 | 9.25 | 10.90 | 0.00 | - | 10 | 436 | 24.47% |
認沽盤範圍2021年10月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO211022P00050000 | 2021-10-18 10:09AM EDT | 2021-10-22 | 0.02 | 0.01 | 0.01 | 0.00 | - | 1 | 304 | 45.31% |
| CSCO211029P00050000 | 2021-10-18 2:08PM EDT | 2021-10-29 | 0.04 | 0.02 | 0.03 | 0.00 | - | 40 | 149 | 32.42% |
| CSCO211105P00050000 | 2021-10-18 11:23AM EDT | 2021-11-05 | 0.07 | 0.01 | 0.09 | 0.00 | - | 13 | 142 | 31.06% |
| CSCO211112P00050000 | 2021-10-18 9:33AM EDT | 2021-11-12 | 0.11 | 0.06 | 0.10 | 0.00 | - | 21 | 99 | 26.95% |
| CSCO211119P00050000 | 2021-10-19 11:26AM EDT | 2021-11-19 | 0.26 | 0.25 | 0.26 | -0.03 | -10.34% | 20 | 8,812 | 30.27% |
| CSCO211126P00050000 | 2021-10-19 10:19AM EDT | 2021-11-26 | 0.30 | 0.27 | 0.32 | -0.05 | -14.29% | 10 | 27 | 29.15% |
| CSCO211217P00050000 | 2021-10-19 10:52AM EDT | 2021-12-17 | 0.51 | 0.49 | 0.50 | -0.02 | -3.77% | 15 | 3,082 | 27.20% |
| CSCO220121P00050000 | 2021-10-19 11:23AM EDT | 2022-01-21 | 0.84 | 0.82 | 0.84 | -0.08 | -8.70% | 38 | 11,525 | 26.32% |
| CSCO220318P00050000 | 2021-10-19 9:46AM EDT | 2022-03-18 | 1.51 | 1.40 | 1.45 | -0.01 | -0.66% | 4 | 3,126 | 26.70% |
| CSCO220414P00050000 | 2021-10-18 10:58AM EDT | 2022-04-14 | 1.78 | 1.69 | 1.76 | 0.00 | - | 795 | 2,106 | 27.12% |
| CSCO220617P00050000 | 2021-10-19 11:24AM EDT | 2022-06-17 | 2.40 | 2.37 | 2.43 | -0.09 | -3.61% | 10 | 16,714 | 27.77% |
| CSCO230120P00050000 | 2021-10-18 3:48PM EDT | 2023-01-20 | 4.40 | 4.15 | 4.30 | 0.00 | - | 2,018 | 5,010 | 28.83% |
| CSCO240119P00050000 | 2021-10-15 10:44AM EDT | 2024-01-19 | 6.76 | 6.25 | 8.95 | 0.00 | - | 1 | 34 | 37.12% |
