Cisco Systems, Inc. (CSCO)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
拍板:55.00
認購期權範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO231208C00055000 | 2023-11-27 11:05AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 187 | 42.19% |
| CSCO231215C00055000 | 2023-12-01 3:29PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 15,568 | 28.91% |
| CSCO231222C00055000 | 2023-12-01 3:48PM EST | 2023-12-22 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 59 | 617 | 29.88% |
| CSCO231229C00055000 | 2023-11-28 10:53AM EST | 2023-12-29 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 75 | 741 | 25.59% |
| CSCO240105C00055000 | 2023-11-30 3:04PM EST | 2024-01-05 | 0.04 | 0.00 | 0.09 | 0.00 | - | 5 | 6 | 25.59% |
| CSCO240119C00055000 | 2023-12-01 3:56PM EST | 2024-01-19 | 0.05 | 0.04 | 0.05 | 0.00 | - | 128 | 30,906 | 19.24% |
| CSCO240216C00055000 | 2023-12-01 1:20PM EST | 2024-02-16 | 0.18 | 0.17 | 0.20 | +0.03 | +20.00% | 40 | 101 | 20.56% |
| CSCO240315C00055000 | 2023-12-01 1:55PM EST | 2024-03-15 | 0.28 | 0.25 | 0.30 | +0.01 | +3.70% | 70 | 5,675 | 19.63% |
| CSCO240419C00055000 | 2023-12-01 1:39PM EST | 2024-04-19 | 0.41 | 0.41 | 0.45 | +0.04 | +10.81% | 225 | 2,855 | 19.24% |
| CSCO240621C00055000 | 2023-12-01 1:53PM EST | 2024-06-21 | 1.04 | 0.94 | 1.02 | +0.11 | +11.83% | 22 | 8,780 | 21.61% |
| CSCO240719C00055000 | 2023-11-30 3:43PM EST | 2024-07-19 | 1.00 | 1.05 | 1.14 | 0.00 | - | 25 | 176 | 21.23% |
| CSCO240920C00055000 | 2023-12-01 2:34PM EST | 2024-09-20 | 1.58 | 1.32 | 1.65 | +0.10 | +6.76% | 9 | 943 | 22.33% |
| CSCO250117C00055000 | 2023-12-01 2:49PM EST | 2025-01-17 | 2.32 | 2.22 | 2.35 | +0.20 | +9.43% | 28 | 6,293 | 22.62% |
| CSCO250620C00055000 | 2023-11-29 11:47AM EST | 2025-06-20 | 2.97 | 1.09 | 3.20 | 0.00 | - | 1 | 2 | 23.05% |
| CSCO251219C00055000 | 2023-11-30 2:00PM EST | 2025-12-19 | 3.93 | 3.60 | 4.25 | +0.13 | +3.42% | 1 | 3,799 | 23.96% |
| CSCO260116C00055000 | 2023-12-01 3:44PM EST | 2026-01-16 | 4.05 | 3.85 | 4.05 | +0.35 | +9.46% | 68 | 403 | 22.80% |
認沽盤範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO231208P00055000 | 2023-12-01 3:34PM EST | 2023-12-08 | 6.50 | 6.40 | 6.65 | -0.19 | -2.84% | 1 | 0 | 64.84% |
| CSCO231215P00055000 | 2023-12-01 3:19PM EST | 2023-12-15 | 6.55 | 6.50 | 6.75 | -0.25 | -3.68% | 4,451 | 777 | 50.98% |
| CSCO231222P00055000 | 2023-11-16 9:59AM EST | 2023-12-22 | 7.60 | 6.40 | 6.95 | 0.00 | - | 20 | 0 | 49.61% |
| CSCO231229P00055000 | 2023-11-16 3:57PM EST | 2023-12-29 | 7.00 | 6.15 | 6.65 | 0.00 | - | 4 | 0 | 30.57% |
| CSCO240105P00055000 | 2023-11-22 3:25PM EST | 2024-01-05 | 6.91 | 6.60 | 6.90 | 0.00 | - | - | 1 | 36.57% |
| CSCO240119P00055000 | 2023-12-01 3:07PM EST | 2024-01-19 | 6.69 | 6.60 | 6.85 | -0.41 | -5.77% | 3 | 8,038 | 29.49% |
| CSCO240216P00055000 | 2023-11-29 1:01PM EST | 2024-02-16 | 6.83 | 6.65 | 6.85 | 0.00 | - | 10 | 42 | 23.44% |
| CSCO240315P00055000 | 2023-11-29 3:15PM EST | 2024-03-15 | 6.95 | 6.65 | 6.80 | 0.00 | - | 3 | 598 | 19.09% |
| CSCO240419P00055000 | 2023-11-30 10:09AM EST | 2024-04-19 | 7.13 | 6.70 | 6.95 | 0.00 | - | 1 | 746 | 18.85% |
| CSCO240621P00055000 | 2023-12-01 3:07PM EST | 2024-06-21 | 7.02 | 6.80 | 7.10 | -0.28 | -3.84% | 1 | 8,527 | 17.31% |
| CSCO240920P00055000 | 2023-10-31 9:12AM EST | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CSCO250117P00055000 | 2023-11-30 2:53PM EST | 2025-01-17 | 7.80 | 7.30 | 7.90 | -0.06 | -0.76% | 1 | 2,472 | 17.26% |
| CSCO251219P00055000 | 2023-11-15 3:22PM EST | 2025-12-19 | 6.50 | 8.60 | 9.15 | 0.00 | - | 1 | 578 | 17.88% |
| CSCO260116P00055000 | 2023-11-21 1:21PM EST | 2026-01-16 | 9.00 | 6.50 | 10.50 | 0.00 | - | 5 | 98 | 22.55% |
