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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210423C00055000 | 2021-04-16 3:41PM EDT | 2021-04-23 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 1,211 | 8,678 | 19.34% |
| CSCO210430C00055000 | 2021-04-16 3:56PM EDT | 2021-04-30 | 0.10 | 0.09 | 0.10 | +0.05 | +100.00% | 6,555 | 9,090 | 17.19% |
| CSCO210507C00055000 | 2021-04-16 2:19PM EDT | 2021-05-07 | 0.20 | 0.15 | 0.21 | +0.13 | +185.71% | 593 | 715 | 17.87% |
| CSCO210514C00055000 | 2021-04-16 3:52PM EDT | 2021-05-14 | 0.27 | 0.26 | 0.28 | +0.15 | +125.00% | 321 | 567 | 17.24% |
| CSCO210521C00055000 | 2021-04-16 3:59PM EDT | 2021-05-21 | 0.72 | 0.71 | 0.72 | +0.26 | +56.52% | 9,772 | 20,537 | 23.78% |
| CSCO210528C00055000 | 2021-04-16 3:52PM EDT | 2021-05-28 | 0.88 | 0.69 | 0.86 | +0.36 | +69.23% | 30 | 897 | 23.93% |
| CSCO210618C00055000 | 2021-04-16 3:58PM EDT | 2021-06-18 | 1.06 | 1.02 | 1.09 | +0.34 | +47.22% | 1,986 | 35,911 | 22.41% |
| CSCO210716C00055000 | 2021-04-16 3:53PM EDT | 2021-07-16 | 1.30 | 1.28 | 1.33 | +0.38 | +41.30% | 568 | 14,547 | 21.07% |
| CSCO210820C00055000 | 2021-04-16 3:53PM EDT | 2021-08-20 | 1.81 | 1.84 | 1.88 | +0.38 | +26.57% | 611 | 2,809 | 22.53% |
| CSCO210917C00055000 | 2021-04-16 3:55PM EDT | 2021-09-17 | 2.12 | 2.10 | 2.13 | +0.49 | +30.06% | 220 | 1,511 | 22.27% |
| CSCO211015C00055000 | 2021-04-16 3:20PM EDT | 2021-10-15 | 2.30 | 2.09 | 2.33 | +0.50 | +27.78% | 79 | 2,208 | 21.85% |
| CSCO220121C00055000 | 2021-04-16 3:44PM EDT | 2022-01-21 | 3.11 | 3.05 | 3.20 | +0.46 | +17.36% | 1,314 | 15,421 | 22.38% |
| CSCO220617C00055000 | 2021-04-16 3:39PM EDT | 2022-06-17 | 4.30 | 4.15 | 4.80 | +0.65 | +17.81% | 114 | 327 | 25.15% |
| CSCO230120C00055000 | 2021-04-16 2:51PM EDT | 2023-01-20 | 5.30 | 4.95 | 5.20 | +0.63 | +13.49% | 510 | 3,459 | 21.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210423P00055000 | 2021-04-14 12:15PM EDT | 2021-04-23 | 2.02 | 2.18 | 3.45 | -1.63 | -44.66% | 1 | 71 | 73.10% |
| CSCO210430P00055000 | 2021-04-16 1:45PM EDT | 2021-04-30 | 2.22 | 0.46 | 4.20 | -1.27 | -36.39% | 9 | 3 | 70.61% |
| CSCO210507P00055000 | 2021-04-12 10:59AM EDT | 2021-05-07 | 3.33 | 0.55 | 4.05 | 0.00 | - | 1 | 22 | 54.61% |
| CSCO210514P00055000 | 2021-04-14 12:44PM EDT | 2021-05-14 | 3.75 | 0.49 | 4.20 | 0.00 | - | 8 | 12 | 49.95% |
| CSCO210521P00055000 | 2021-04-16 3:39PM EDT | 2021-05-21 | 2.85 | 2.86 | 2.91 | -1.02 | -26.36% | 120 | 5,693 | 23.61% |
| CSCO210618P00055000 | 2021-04-16 3:30PM EDT | 2021-06-18 | 3.15 | 3.15 | 3.25 | -1.00 | -24.10% | 95 | 241 | 21.92% |
| CSCO210716P00055000 | 2021-04-16 1:49PM EDT | 2021-07-16 | 3.67 | 3.70 | 3.80 | -0.93 | -20.22% | 25 | 278 | 23.78% |
| CSCO210820P00055000 | 2021-04-16 3:09PM EDT | 2021-08-20 | 4.30 | 4.25 | 4.35 | -0.90 | -17.31% | 62 | 136 | 24.79% |
| CSCO210917P00055000 | 2021-04-15 3:00PM EDT | 2021-09-17 | 5.25 | 4.45 | 4.60 | 0.00 | - | 19 | 169 | 24.29% |
| CSCO211015P00055000 | 2021-04-16 12:50PM EDT | 2021-10-15 | 5.00 | 4.15 | 6.65 | -0.70 | -12.28% | 5 | 113 | 36.21% |
| CSCO220121P00055000 | 2021-04-15 12:14PM EDT | 2022-01-21 | 6.25 | 5.95 | 6.15 | -0.45 | -6.72% | 2 | 376 | 26.48% |
| CSCO230120P00055000 | 2021-04-16 2:44PM EDT | 2023-01-20 | 9.04 | 7.00 | 10.75 | -0.54 | -5.64% | 17 | 194 | 33.96% |
