香港股市 已收市

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
56.70+0.01 (+0.01%)
市場開市。 截至 11:37AM EDT。
價內期權
認購期權範圍2021年9月24日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
CSCO210924C000470002021-09-22 11:52AM EDT47.008.859.709.850.00-56200.78%
CSCO210924C000480002021-09-15 3:30PM EDT48.009.348.708.800.00-11170.31%
CSCO210924C000490002021-09-24 9:30AM EDT49.007.157.707.80-0.51-6.66%411151.56%
CSCO210924C000500002021-09-23 3:58PM EDT50.006.586.706.800.00-655134.38%
CSCO210924C000510002021-09-22 12:11PM EDT51.004.825.705.800.00-1013116.41%
CSCO210924C000520002021-09-22 11:52AM EDT52.003.854.704.800.00-17198.44%
CSCO210924C000525002021-09-20 12:13AM EDT52.504.324.204.300.00--8289.84%
CSCO210924C000530002021-09-24 9:43AM EDT53.003.553.703.85+0.60+20.34%102487.89%
CSCO210924C000540002021-09-24 10:26AM EDT54.002.632.732.80-0.21-7.39%388066.41%
CSCO210924C000550002021-09-24 10:53AM EDT55.001.551.731.81-0.15-8.82%353454.30%
CSCO210924C000555002021-09-24 10:53AM EDT55.501.091.241.30-0.19-14.84%181,00941.41%
CSCO210924C000560002021-09-24 11:12AM EDT56.000.800.740.84+0.02+2.56%1241,43233.99%
CSCO210924C000565002021-09-24 11:11AM EDT56.500.300.300.32-0.06-16.67%43283517.58%
CSCO210924C000570002021-09-24 11:20AM EDT57.000.050.040.06-0.04-44.44%2,2002,62014.45%
CSCO210924C000575002021-09-24 11:16AM EDT57.500.010.000.01-0.02-66.67%2593,13116.41%
CSCO210924C000580002021-09-24 11:13AM EDT58.000.010.000.010.00-84,08624.22%
CSCO210924C000585002021-09-24 11:00AM EDT58.500.010.000.010.00-133,92531.25%
CSCO210924C000590002021-09-24 9:36AM EDT59.000.010.000.010.00-12,85938.28%
CSCO210924C000595002021-09-24 11:13AM EDT59.500.010.000.010.00-42,61945.31%
CSCO210924C000600002021-09-24 10:47AM EDT60.000.010.000.01-0.01-50.00%122,33451.56%
CSCO210924C000605002021-09-20 12:13AM EDT60.500.01-0.010.00--9657.81%
CSCO210924C000610002021-09-24 10:02AM EDT61.000.010.000.010.00-374059.38%
CSCO210924C000615002021-09-20 12:13AM EDT61.500.02-0.010.00--14370.31%
CSCO210924C000620002021-09-23 12:33PM EDT62.000.010.000.010.00-91,26368.75%
CSCO210924C000625002021-09-20 12:13AM EDT62.500.04-0.140.00--91130.47%
CSCO210924C000630002021-09-16 1:24PM EDT63.000.020.000.010.00-16,38181.25%
CSCO210924C000640002021-09-14 10:09AM EDT64.000.020.000.010.00-12,51090.63%
CSCO210924C000650002021-09-23 3:45PM EDT65.000.010.000.010.00-2234100.00%
CSCO210924C000700002021-09-07 9:30AM EDT70.000.020.000.010.00-166150.00%
認沽盤範圍2021年9月24日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
CSCO210924P000400002021-09-21 10:36AM EDT40.000.010.000.180.00-240346.88%
CSCO210924P000450002021-09-23 11:16AM EDT45.000.020.000.020.00-40250178.13%
CSCO210924P000470002021-09-20 2:24PM EDT47.000.010.000.020.00-1205146.88%
CSCO210924P000480002021-09-20 3:32PM EDT48.000.020.000.020.00-110217131.25%
CSCO210924P000490002021-09-23 11:22AM EDT49.000.010.000.010.00-1246109.38%
CSCO210924P000500002021-09-23 1:44PM EDT50.000.010.000.180.00-3284147.66%
CSCO210924P000510002021-09-23 1:44PM EDT51.000.020.000.030.00-216793.75%
CSCO210924P000520002021-09-23 2:45PM EDT52.000.010.000.030.00-411,50979.69%
CSCO210924P000525002021-09-24 9:46AM EDT52.500.020.000.04-0.01-33.33%3055675.00%
CSCO210924P000530002021-09-23 10:13AM EDT53.000.010.000.030.00-5077664.06%
CSCO210924P000540002021-09-24 11:15AM EDT54.000.020.000.03+0.01+100.00%1177755.08%
CSCO210924P000545002021-09-24 9:43AM EDT54.500.010.000.02-0.10-90.91%1840342.97%
CSCO210924P000550002021-09-24 11:12AM EDT55.000.010.000.02-0.02-66.67%421,24434.77%
CSCO210924P000555002021-09-24 10:46AM EDT55.500.020.010.03-0.02-50.00%2976028.91%
CSCO210924P000560002021-09-24 11:05AM EDT56.000.020.020.03-0.04-66.67%171,58919.14%
CSCO210924P000565002021-09-24 11:07AM EDT56.500.070.060.06-0.08-53.33%22574111.52%
CSCO210924P000570002021-09-24 11:01AM EDT57.000.400.270.30+0.04+11.11%1241,4440.00%
CSCO210924P000575002021-09-24 11:12AM EDT57.500.770.700.79-0.05-6.10%245480.00%
CSCO210924P000580002021-09-24 11:12AM EDT58.001.221.201.28-0.10-7.58%181,4820.00%
CSCO210924P000585002021-09-24 11:13AM EDT58.501.751.711.79-0.13-6.91%652560.00%
CSCO210924P000590002021-09-24 11:01AM EDT59.002.332.202.28-0.02-0.85%103850.00%
CSCO210924P000595002021-09-23 9:59AM EDT59.503.302.702.790.00-180.00%
CSCO210924P000600002021-09-21 2:45PM EDT60.004.603.203.300.00-6460.00%
CSCO210924P000605002021-09-20 1:08PM EDT60.505.003.703.800.00-820.00%
CSCO210924P000610002021-09-22 11:52AM EDT61.005.154.204.300.00-400.00%
CSCO210924P000615002021-09-20 12:13AM EDT61.504.284.704.800.00--10.00%
CSCO210924P000620002021-09-17 10:35AM EDT62.004.955.205.300.00-1330.00%
CSCO210924P000625002021-09-20 12:13AM EDT62.505.945.655.800.00--10.00%
CSCO210924P000630002021-09-14 1:19PM EDT63.005.226.206.300.00-480.00%
CSCO210924P000650002021-08-24 3:40PM EDT65.005.808.208.300.00-220.00%