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:55.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00055000 | 2024-04-25 1:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 51.56% |
| CSCO240517C00055000 | 2024-05-01 3:37PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.04 | 0.00 | - | 32 | 10,472 | 38.09% |
| CSCO240524C00055000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 0.05 | 0.03 | 0.14 | -0.04 | -44.44% | 1 | 76 | 40.63% |
| CSCO240531C00055000 | 2024-04-30 2:24PM EDT | 2024-05-31 | 0.09 | 0.03 | 0.15 | 0.00 | - | 1 | 2,696 | 36.23% |
| CSCO240621C00055000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 67 | 40,212 | 26.17% |
| CSCO240719C00055000 | 2024-05-01 3:26PM EDT | 2024-07-19 | 0.18 | 0.12 | 0.15 | +0.04 | +28.57% | 17 | 8,361 | 22.56% |
| CSCO240816C00055000 | 2024-05-01 3:21PM EDT | 2024-08-16 | 0.38 | 0.30 | 0.33 | +0.07 | +22.58% | 16 | 2,400 | 23.63% |
| CSCO240920C00055000 | 2024-05-01 3:19PM EDT | 2024-09-20 | 0.50 | 0.42 | 0.46 | +0.05 | +11.11% | 33 | 2,798 | 22.61% |
| CSCO241018C00055000 | 2024-05-01 2:38PM EDT | 2024-10-18 | 0.56 | 0.51 | 0.55 | +0.02 | +3.70% | 106 | 3,025 | 21.88% |
| CSCO250117C00055000 | 2024-05-01 2:48PM EDT | 2025-01-17 | 1.23 | 1.07 | 1.12 | +0.11 | +9.82% | 37 | 19,002 | 22.86% |
| CSCO250321C00055000 | 2024-05-01 2:48PM EDT | 2025-03-21 | 1.73 | 1.37 | 1.59 | +0.13 | +8.12% | 28 | 256 | 23.85% |
| CSCO250620C00055000 | 2024-05-01 2:41PM EDT | 2025-06-20 | 2.22 | 1.98 | 2.10 | -0.15 | -6.33% | 2 | 2,276 | 24.05% |
| CSCO250919C00055000 | 2024-04-29 11:58AM EDT | 2025-09-19 | 2.87 | 2.22 | 2.84 | 0.00 | - | 1 | 311 | 25.48% |
| CSCO251219C00055000 | 2024-04-30 11:32AM EDT | 2025-12-19 | 3.00 | 2.80 | 3.40 | 0.00 | - | 3 | 3,823 | 25.95% |
| CSCO260116C00055000 | 2024-04-30 2:25PM EDT | 2026-01-16 | 3.10 | 3.00 | 3.10 | 0.00 | - | 27 | 1,376 | 24.07% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503P00055000 | 2024-04-24 11:11AM EDT | 2024-05-03 | 6.85 | 7.70 | 9.15 | 0.00 | - | 4 | 0 | 133.59% |
| CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 2024-05-10 | 6.20 | 7.90 | 8.40 | 0.00 | - | - | 0 | 71.39% |
| CSCO240517P00055000 | 2024-05-01 9:57AM EDT | 2024-05-17 | 8.05 | 7.20 | 9.15 | +2.53 | +45.83% | 4 | 0 | 85.50% |
| CSCO240621P00055000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 7.70 | 7.95 | 8.40 | +0.65 | +9.22% | 7,925 | 2,789 | 31.35% |
| CSCO240719P00055000 | 2024-04-26 10:07AM EDT | 2024-07-19 | 7.03 | 8.10 | 8.35 | 0.00 | - | 6 | 173 | 23.88% |
| CSCO240816P00055000 | 2024-04-22 12:15PM EDT | 2024-08-16 | 6.85 | 8.10 | 8.60 | 0.00 | - | 4 | 185 | 25.71% |
| CSCO240920P00055000 | 2024-04-25 3:51PM EDT | 2024-09-20 | 7.00 | 8.20 | 8.65 | 0.00 | - | 10 | 2,968 | 23.10% |
| CSCO241018P00055000 | 2024-04-09 3:43PM EDT | 2024-10-18 | 5.83 | 7.85 | 8.40 | 0.00 | - | 16 | 316 | 17.29% |
| CSCO250117P00055000 | 2024-04-30 9:47AM EDT | 2025-01-17 | 8.15 | 7.90 | 9.25 | 0.00 | - | 15 | 5,255 | 22.64% |
| CSCO250321P00055000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 8.00 | 6.55 | 8.85 | 0.00 | - | 157 | 317 | 17.16% |
| CSCO250620P00055000 | 2024-04-30 9:46AM EDT | 2025-06-20 | 8.60 | 6.60 | 10.10 | 0.00 | - | 2 | 2,516 | 23.17% |
| CSCO250919P00055000 | 2024-04-26 9:44AM EDT | 2025-09-19 | 8.40 | 7.45 | 9.45 | 0.00 | - | 67 | 71 | 17.47% |
| CSCO251219P00055000 | 2024-04-29 3:06PM EDT | 2025-12-19 | 8.90 | 9.35 | 9.60 | 0.00 | - | 1 | 554 | 16.86% |
| CSCO260116P00055000 | 2024-04-04 1:34PM EDT | 2026-01-16 | 8.18 | 9.05 | 11.15 | 0.00 | - | 1 | 109 | 23.63% |
