Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:52.50
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503C00052500 | 2024-04-18 9:44AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 10 | 35.65% |
| CSCO240517C00052500 | 2024-04-24 3:41PM EDT | 2024-05-17 | 0.17 | 0.18 | 0.20 | -0.04 | -19.05% | 209 | 19,175 | 27.00% |
| CSCO240621C00052500 | 2024-04-24 3:57PM EDT | 2024-06-21 | 0.45 | 0.43 | 0.47 | -0.01 | -2.17% | 1,091 | 40,404 | 22.90% |
| CSCO240719C00052500 | 2024-04-24 2:55PM EDT | 2024-07-19 | 0.53 | 0.53 | 0.55 | -0.05 | -8.62% | 254 | 16,388 | 20.04% |
| CSCO240816C00052500 | 2024-04-24 1:53PM EDT | 2024-08-16 | 0.95 | 0.96 | 0.98 | -0.05 | -5.00% | 3 | 1,810 | 22.45% |
| CSCO240920C00052500 | 2024-04-24 12:54PM EDT | 2024-09-20 | 1.20 | 1.23 | 1.26 | -0.09 | -6.98% | 13 | 1,849 | 22.29% |
| CSCO241018C00052500 | 2024-04-24 1:50PM EDT | 2024-10-18 | 1.39 | 1.39 | 1.43 | -0.07 | -4.79% | 14 | 3,410 | 21.88% |
| CSCO250117C00052500 | 2024-04-24 2:26PM EDT | 2025-01-17 | 2.24 | 2.12 | 2.30 | -0.07 | -3.03% | 162 | 9,257 | 23.44% |
| CSCO250321C00052500 | 2024-04-17 3:42PM EDT | 2025-03-21 | 2.86 | 2.69 | 2.92 | 0.00 | - | 9 | 617 | 24.60% |
| CSCO250620C00052500 | 2024-04-22 10:24AM EDT | 2025-06-20 | 3.45 | 3.45 | 3.55 | 0.00 | - | 1 | 750 | 24.88% |
| CSCO250919C00052500 | 2024-04-24 12:13PM EDT | 2025-09-19 | 3.95 | 4.00 | 4.10 | -0.05 | -1.25% | 1 | 442 | 25.00% |
| CSCO251219C00052500 | 2024-04-15 3:41PM EDT | 2025-12-19 | 4.57 | 4.45 | 4.55 | 0.00 | - | 2 | 1,411 | 24.87% |
| CSCO260116C00052500 | 2024-04-24 12:18PM EDT | 2026-01-16 | 4.48 | 4.55 | 4.65 | -0.16 | -3.45% | 3 | 655 | 24.71% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240517P00052500 | 2024-04-24 1:55PM EDT | 2024-05-17 | 4.27 | 4.10 | 4.50 | +0.10 | +2.40% | 3 | 600 | 32.28% |
| CSCO240621P00052500 | 2024-04-24 3:48PM EDT | 2024-06-21 | 4.36 | 4.25 | 4.40 | +0.02 | +0.46% | 484 | 12,034 | 18.46% |
| CSCO240719P00052500 | 2024-04-18 3:31PM EDT | 2024-07-19 | 4.80 | 4.40 | 4.55 | 0.00 | - | 1 | 616 | 17.77% |
| CSCO240816P00052500 | 2024-04-23 10:10AM EDT | 2024-08-16 | 4.95 | 4.70 | 4.80 | 0.00 | - | 2 | 171 | 18.68% |
| CSCO240920P00052500 | 2024-04-23 2:34PM EDT | 2024-09-20 | 4.85 | 4.80 | 5.15 | 0.00 | - | 6 | 535 | 19.87% |
| CSCO241018P00052500 | 2024-04-24 1:55PM EDT | 2024-10-18 | 5.08 | 5.00 | 5.10 | +0.18 | +3.67% | 3 | 95 | 17.80% |
| CSCO250117P00052500 | 2024-04-23 9:58AM EDT | 2025-01-17 | 5.65 | 5.55 | 6.35 | 0.00 | - | 4 | 6,701 | 22.83% |
| CSCO250321P00052500 | 2024-04-17 9:46AM EDT | 2025-03-21 | 6.15 | 5.85 | 8.00 | 0.00 | - | 1 | 137 | 29.77% |
| CSCO250620P00052500 | 2024-04-24 9:46AM EDT | 2025-06-20 | 6.45 | 5.65 | 6.40 | -0.16 | -2.42% | 456 | 427 | 18.47% |
| CSCO250919P00052500 | 2024-04-17 10:03AM EDT | 2025-09-19 | 6.95 | 6.60 | 6.75 | 0.00 | - | 1 | 8 | 18.35% |
| CSCO251219P00052500 | 2024-04-12 3:44PM EDT | 2025-12-19 | 6.97 | 6.75 | 8.10 | 0.00 | - | 1 | 428 | 22.47% |
| CSCO260116P00052500 | 2024-04-23 11:04AM EDT | 2026-01-16 | 7.05 | 6.95 | 7.15 | 0.00 | - | 2 | 542 | 18.16% |
