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
47.32-0.72 (-1.50%)
收市:04:00PM EDT
47.50 +0.18 (+0.38%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年7月26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
CSCO240726C000350002024-07-15 1:59PM EDT35.0012.3511.9012.400.00-66116.80%
CSCO240726C000380002024-07-18 3:54PM EDT38.0010.059.209.400.00-2389.45%
CSCO240726C000400002024-07-17 12:30PM EDT40.007.907.258.250.00-5050108.40%
CSCO240726C000425002024-07-16 1:21PM EDT42.505.103.154.950.00--755.86%
CSCO240726C000435002024-07-18 9:30AM EDT43.504.902.834.900.00-99101.66%
CSCO240726C000440002024-07-18 1:42PM EDT44.004.512.694.650.00-1111157.13%
CSCO240726C000445002024-07-19 10:29AM EDT44.503.002.775.00-1.15-27.71%110186.52%
CSCO240726C000450002024-07-17 12:49PM EDT45.003.402.242.600.00-142541.60%
CSCO240726C000455002024-07-15 2:08PM EDT45.501.921.782.17-0.09-4.48%61739.36%
CSCO240726C000460002024-07-19 11:13AM EDT46.001.501.351.68-1.13-42.97%3719133.50%
CSCO240726C000465002024-07-19 3:58PM EDT46.501.091.051.11-1.09-50.00%8016723.73%
CSCO240726C000470002024-07-19 3:55PM EDT47.000.720.720.74-0.50-40.98%2552,10221.68%
CSCO240726C000475002024-07-19 3:59PM EDT47.500.450.440.47-0.49-52.13%9671,80521.19%
CSCO240726C000480002024-07-19 3:59PM EDT48.000.250.250.27-0.40-61.54%7452,23720.61%
CSCO240726C000485002024-07-19 3:56PM EDT48.500.130.120.15-0.30-69.77%2821,54220.80%
CSCO240726C000490002024-07-19 3:37PM EDT49.000.080.060.09-0.16-66.67%4011,49521.88%
CSCO240726C000495002024-07-19 3:19PM EDT49.500.060.040.06-0.10-62.50%33725923.44%
CSCO240726C000500002024-07-19 3:34PM EDT50.000.030.020.04-0.05-62.50%5811,11325.00%
CSCO240726C000510002024-07-18 11:42AM EDT51.000.050.010.030.00-70354930.08%
CSCO240726C000515002024-07-18 12:50PM EDT51.500.040.010.440.00-1041453.13%
CSCO240726C000520002024-07-18 2:59PM EDT52.000.030.010.030.00-11118236.33%
CSCO240726C000530002024-07-19 11:05AM EDT53.000.020.010.03-0.01-33.33%1026642.19%
CSCO240726C000540002024-07-15 10:28AM EDT54.000.010.010.080.00-1112151.56%
CSCO240726C000550002024-07-19 3:47PM EDT55.000.010.010.06-0.02-66.67%1014454.69%
CSCO240726C000560002024-07-19 3:33PM EDT56.000.010.000.580.00-26392.38%
CSCO240726C000570002024-07-19 11:30AM EDT57.000.010.000.010.00-158251.56%
CSCO240726C000580002024-07-18 2:06PM EDT58.000.070.000.010.00-20020056.25%
CSCO240726C000600002024-07-12 12:28PM EDT60.000.010.000.330.00-59104.88%
認沽盤範圍2024年7月26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
CSCO240726P000360002024-07-08 9:43AM EDT36.000.010.000.020.00--579.69%
CSCO240726P000370002024-07-15 10:21AM EDT37.000.010.002.130.00-10153192.29%
CSCO240726P000380002024-07-15 10:21AM EDT38.000.010.001.270.00-1051148.44%
CSCO240726P000390002024-07-15 10:22AM EDT39.000.010.001.270.00-980994135.74%
CSCO240726P000400002024-07-16 3:55PM EDT40.000.010.001.000.00-3,2894,042113.67%
CSCO240726P000405002024-07-17 9:41AM EDT40.500.010.001.270.00--951116.99%
CSCO240726P000410002024-07-17 9:41AM EDT41.000.010.000.020.00-22774649.22%
CSCO240726P000415002024-07-19 1:43PM EDT41.500.020.000.03+0.01+100.00%365048.83%
CSCO240726P000420002024-07-19 2:56PM EDT42.000.010.000.010.00-29624938.28%
CSCO240726P000425002024-07-19 3:48PM EDT42.500.020.010.030.00-5710341.41%
CSCO240726P000430002024-07-19 3:35PM EDT43.000.020.010.02-0.01-33.33%37135.16%
CSCO240726P000435002024-07-16 1:07PM EDT43.500.020.010.140.00-202247.27%
CSCO240726P000440002024-07-17 1:42PM EDT44.000.030.010.150.00-322643.36%
CSCO240726P000445002024-07-18 10:20AM EDT44.500.020.020.040.00-202727.74%
CSCO240726P000450002024-07-19 3:15PM EDT45.000.040.040.05+0.01+33.33%9834224.81%
CSCO240726P000455002024-07-19 1:28PM EDT45.500.070.060.09+0.03+75.00%9359224.02%
CSCO240726P000460002024-07-19 3:54PM EDT46.000.130.120.15+0.05+62.50%7734222.85%
CSCO240726P000465002024-07-19 3:55PM EDT46.500.230.210.24+0.12+109.09%21038221.49%
CSCO240726P000470002024-07-19 3:40PM EDT47.000.370.360.39+0.17+85.00%42761120.51%
CSCO240726P000475002024-07-19 3:59PM EDT47.500.640.590.62+0.29+82.86%952,89720.02%
CSCO240726P000480002024-07-19 3:35PM EDT48.000.920.880.94+0.37+67.27%6237120.22%
CSCO240726P000485002024-07-19 12:52PM EDT48.501.321.081.36+0.51+62.96%51,40322.36%
CSCO240726P000490002024-07-18 1:44PM EDT49.001.251.581.85+0.36+40.45%212826.95%
CSCO240726P000495002024-07-17 3:50PM EDT49.501.212.032.350.00--6331.84%
CSCO240726P000500002024-07-12 1:36PM EDT50.002.331.792.780.00-41331.06%
CSCO240726P000510002024-07-15 1:00PM EDT51.003.702.044.550.00-9282.81%
CSCO240726P000515002024-07-17 3:50PM EDT51.502.992.884.300.00--1544.73%
CSCO240726P000520002024-07-17 10:11AM EDT52.004.153.654.800.00--1248.44%
CSCO240726P000550002024-07-05 10:54AM EDT55.008.506.009.550.00-2065.63%