香港股市 將在 9 小時 27 分鐘 開市

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
45.20-0.31 (-0.69%)
市場開市。 截至 11:03AM EST。
價內期權
認購期權範圍2021年3月5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
CSCO210305C000350002021-02-08 9:30AM EST35.0013.569.7010.550.00-14216.02%
CSCO210305C000395002021-02-25 9:30AM EST39.506.355.655.850.00-2684.38%
CSCO210305C000400002021-03-02 12:01PM EST40.005.605.005.350.00-127298.63%
CSCO210305C000410002021-02-25 9:52AM EST41.004.874.054.200.00-1225.00%
CSCO210305C000415002021-02-26 3:05PM EST41.503.703.553.750.00-2257.81%
CSCO210305C000420002021-03-02 10:24AM EST42.003.652.983.550.00-410254.30%
CSCO210305C000430002021-03-01 12:49PM EST43.003.202.152.320.00-1031648.05%
CSCO210305C000435002021-03-01 10:54AM EST43.502.481.721.760.00-256832.62%
CSCO210305C000440002021-03-02 3:59PM EST44.001.581.291.330.00-2018032.62%
CSCO210305C000445002021-03-01 1:44PM EST44.501.740.850.900.00-6734728.91%
CSCO210305C000450002021-03-03 10:46AM EST45.000.480.490.53-0.31-39.24%511,65225.88%
CSCO210305C000455002021-03-03 10:43AM EST45.500.240.240.25-0.21-46.67%11187723.24%
CSCO210305C000460002021-03-03 10:24AM EST46.000.120.090.11-0.07-36.84%2152,96723.24%
CSCO210305C000465002021-03-03 10:41AM EST46.500.030.030.05-0.06-66.67%1222,21524.61%
CSCO210305C000470002021-03-03 10:22AM EST47.000.030.020.03-0.01-25.00%1432,20027.74%
CSCO210305C000475002021-03-02 2:18PM EST47.500.030.000.010.00-861,64227.34%
CSCO210305C000480002021-03-01 3:35PM EST48.000.010.000.030.00-101,03839.06%
CSCO210305C000485002021-03-02 10:44AM EST48.500.010.000.010.00-3125836.72%
CSCO210305C000490002021-03-02 2:43PM EST49.000.010.000.010.00-150541.41%
CSCO210305C000495002021-02-25 10:27AM EST49.500.030.000.010.00-119945.31%
CSCO210305C000500002021-03-01 1:51PM EST50.000.010.000.010.00-291,12950.00%
CSCO210305C000505002021-02-22 11:45AM EST50.500.010.000.010.00-42,09150.00%
CSCO210305C000510002021-02-24 11:23AM EST51.000.010.000.010.00-617253.13%
CSCO210305C000520002021-03-01 10:26AM EST52.000.020.000.010.00-42,57962.50%
CSCO210305C000530002021-02-18 9:40AM EST53.000.010.000.010.00-194568.75%
CSCO210305C000550002021-02-26 11:21AM EST55.000.020.000.010.00-1015,70781.25%
認沽盤範圍2021年3月5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
CSCO210305P000390002021-01-28 12:06PM EST39.000.300.002.130.00-12215.63%
CSCO210305P000395002021-03-02 11:08AM EST39.500.010.000.030.00-4221268.75%
CSCO210305P000400002021-03-02 2:00PM EST40.000.020.000.030.00-432664.06%
CSCO210305P000405002021-02-24 10:32AM EST40.500.020.000.030.00-62557.81%
CSCO210305P000410002021-03-02 9:59AM EST41.000.020.000.020.00-105850.00%
CSCO210305P000415002021-02-26 1:33PM EST41.500.010.000.03-0.03-75.00%104952.34%
CSCO210305P000420002021-03-02 10:00AM EST42.000.010.000.030.00-1017746.48%
CSCO210305P000425002021-03-03 9:39AM EST42.500.040.000.03+0.03+300.00%225140.23%
CSCO210305P000430002021-03-03 9:30AM EST43.000.030.020.050.00-11,11737.89%
CSCO210305P000435002021-03-02 2:35PM EST43.500.050.050.070.00-1140933.99%
CSCO210305P000440002021-03-03 10:00AM EST44.000.100.100.11+0.04+66.67%641,78130.66%
CSCO210305P000445002021-03-03 10:32AM EST44.500.190.170.19+0.07+58.33%251,37828.13%
CSCO210305P000450002021-03-03 10:38AM EST45.000.310.300.32+0.10+47.62%1302,79325.29%
CSCO210305P000455002021-03-02 3:33PM EST45.500.570.550.56+0.27+90.00%521,58023.93%
CSCO210305P000460002021-03-03 9:56AM EST46.001.050.910.94+0.56+114.29%461,27825.78%
CSCO210305P000465002021-03-03 9:37AM EST46.501.421.321.37+0.36+33.96%2223527.15%
CSCO210305P000470002021-03-02 2:37PM EST47.002.001.771.85+0.50+33.33%71,35031.25%
CSCO210305P000475002021-03-01 3:23PM EST47.501.452.332.430.00-329348.24%
CSCO210305P000480002021-03-02 2:41PM EST48.002.272.682.920.00-755153.91%
CSCO210305P000485002021-02-24 2:27PM EST48.502.922.973.900.00-33662.50%
CSCO210305P000490002021-03-01 1:08PM EST49.002.943.704.100.00-403763.67%
CSCO210305P000495002021-02-11 10:59AM EST49.502.254.254.450.00-303359.77%
CSCO210305P000500002021-02-18 12:20PM EST50.004.134.754.950.00-2765.23%
CSCO210305P000520002021-02-23 9:32AM EST52.006.466.756.900.00-1075.78%