香港股市 將收市,收市時間:5 小時 28 分鐘

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
48.05-0.42 (-0.87%)
收市:04:00PM EST
48.02 -0.03 (-0.06%)
收市後: 07:59PM EST
價內期權
認購期權範圍2023年12月8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
CSCO231208C000300002023-11-30 3:50PM EST30.0018.3517.9018.200.00--150.00%
CSCO231208C000350002023-11-30 3:50PM EST35.0013.3512.9513.200.00-12134.38%
CSCO231208C000400002023-11-22 12:33PM EST40.008.357.958.150.00--950.00%
CSCO231208C000410002023-11-16 3:54PM EST41.007.056.957.200.00--073.44%
CSCO231208C000425002023-11-30 3:50PM EST42.505.855.455.650.00--176.76%
CSCO231208C000430002023-12-04 3:50PM EST43.005.154.955.15-0.20-3.74%4271.09%
CSCO231208C000435002023-11-30 3:50PM EST43.504.854.454.650.00--165.23%
CSCO231208C000440002023-11-20 1:20PM EST44.003.953.954.15-0.35-8.14%26259.18%
CSCO231208C000450002023-11-30 3:50PM EST45.002.942.933.20-0.41-12.24%56352.93%
CSCO231208C000455002023-11-30 3:50PM EST45.502.972.472.740.00--150.20%
CSCO231208C000460002023-12-01 2:56PM EST46.002.551.962.230.00-287742.38%
CSCO231208C000465002023-12-04 9:56AM EST46.501.471.471.69-0.59-28.64%442632.23%
CSCO231208C000470002023-12-04 2:07PM EST47.001.011.021.17-0.50-33.11%7125123.63%
CSCO231208C000475002023-12-04 3:30PM EST47.500.760.690.74-0.35-31.53%5189420.41%
CSCO231208C000480002023-12-04 3:57PM EST48.000.390.370.39-0.29-42.65%6671,89818.16%
CSCO231208C000485002023-12-04 3:45PM EST48.500.180.150.18-0.20-52.63%1,6831,84817.97%
CSCO231208C000490002023-12-04 3:55PM EST49.000.060.060.07-0.13-68.42%1,0391,94517.97%
CSCO231208C000495002023-12-04 3:50PM EST49.500.030.020.05-0.05-62.50%1,61455021.68%
CSCO231208C000500002023-12-04 3:51PM EST50.000.020.010.02-0.03-60.00%1,2113,84122.27%
CSCO231208C000510002023-12-04 12:56PM EST51.000.010.000.01-0.01-50.00%3751327.34%
CSCO231208C000520002023-12-01 12:41PM EST52.000.010.000.030.00-119141.41%
CSCO231208C000530002023-12-04 1:11PM EST53.000.010.000.070.00-3460050.78%
CSCO231208C000540002023-12-01 12:34PM EST54.000.010.000.010.00-101,07948.44%
CSCO231208C000550002023-11-27 11:05AM EST55.000.010.000.060.00-118764.84%
CSCO231208C000560002023-11-29 11:18AM EST56.000.030.000.020.00-5114761.72%
CSCO231208C000570002023-11-29 11:34AM EST57.000.010.000.230.00-7750699.61%
CSCO231208C000580002023-11-30 3:05PM EST58.000.010.000.010.00-1718568.75%
CSCO231208C000590002023-11-15 3:59PM EST59.000.110.000.010.00-111175.00%
CSCO231208C000600002023-11-17 10:57AM EST60.000.010.000.030.00-141689.06%
CSCO231208C000610002023-11-15 3:49PM EST61.000.030.000.010.00-31635184.38%
認沽盤範圍2023年12月8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
CSCO231208P000400002023-11-22 12:09PM EST40.000.010.000.020.00-11773.44%
CSCO231208P000410002023-10-26 10:23AM EST41.000.060.000.030.00--068.75%
CSCO231208P000420002023-11-16 11:00AM EST42.000.010.000.040.00--161.72%
CSCO231208P000430002023-11-30 9:53AM EST43.000.020.000.040.00-83052.34%
CSCO231208P000440002023-11-30 10:23AM EST44.000.010.000.04-0.01-50.00%11,26148.83%
CSCO231208P000450002023-12-04 1:08PM EST45.000.010.000.02-0.01-50.00%6378733.59%
CSCO231208P000455002023-12-04 10:10AM EST45.500.020.000.13-0.02-50.00%111544.53%
CSCO231208P000460002023-12-04 11:54AM EST46.000.020.020.030.00-651,03426.17%
CSCO231208P000465002023-12-04 12:55PM EST46.500.040.020.05+0.02+100.00%52023.63%
CSCO231208P000470002023-12-04 3:38PM EST47.000.070.050.08+0.03+75.00%43149820.51%
CSCO231208P000475002023-12-04 3:40PM EST47.500.150.130.15+0.07+87.50%19069418.07%
CSCO231208P000480002023-12-04 3:49PM EST48.000.320.300.32+0.15+88.24%4742,22017.19%
CSCO231208P000485002023-12-04 1:34PM EST48.500.730.580.63+0.36+97.30%28881417.97%
CSCO231208P000490002023-12-04 2:11PM EST49.001.160.971.11+0.50+75.76%9135324.51%
CSCO231208P000495002023-12-01 3:12PM EST49.501.051.401.610.00-283731.45%
CSCO231208P000500002023-12-04 1:11PM EST50.002.091.832.07+0.57+37.50%415434.38%
CSCO231208P000510002023-12-04 3:01PM EST51.003.102.893.05+0.49+18.77%1457143.36%
CSCO231208P000520002023-12-01 3:54PM EST52.004.033.854.05+0.46+12.89%18053.52%
CSCO231208P000530002023-11-21 10:06AM EST53.005.014.805.150.00-11075.00%
CSCO231208P000540002023-12-01 10:43AM EST54.005.715.706.050.00-9971.88%
CSCO231208P000550002023-12-04 11:37AM EST55.007.156.857.15+0.65+10.00%1070.31%
CSCO231208P000560002023-11-20 9:58AM EST56.008.237.858.200.00-5083.98%
CSCO231208P000580002023-12-01 10:35AM EST58.009.769.8010.150.00-8882.81%
CSCO231208P000590002023-11-30 3:50PM EST59.0010.7010.8511.150.00-2099.22%
CSCO231208P000620002023-11-30 3:50PM EST62.0013.7013.8514.050.00--050.00%
CSCO231208P000630002023-11-30 3:50PM EST63.0014.7014.8015.050.00--0139.84%