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
49.70-0.27 (-0.54%)
收市價: 04:00PM EST
49.57 -0.13 (-0.26%)
收市後: 07:59PM EST
價內期權
認購期權範圍2022年12月9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
CSCO221209C000250002022-11-14 10:06AM EST25.0019.9024.6524.800.00-77204.69%
CSCO221209C000380002022-11-18 9:54AM EST38.0010.0011.6511.800.00-10687.50%
CSCO221209C000390002022-11-17 9:37AM EST39.007.0010.6510.800.00-1380.47%
CSCO221209C000400002022-11-25 10:21AM EST40.008.799.659.800.00-1172.66%
CSCO221209C000410002022-12-01 11:30AM EST41.009.138.658.800.00-1865.63%
CSCO221209C000420002022-12-02 2:03PM EST42.007.497.657.80+1.20+19.08%2458.59%
CSCO221209C000430002022-12-02 12:29PM EST43.006.426.656.80+0.35+5.77%1,2292,59551.17%
CSCO221209C000440002022-12-02 1:36PM EST44.005.475.655.80-0.62-10.18%2817157.23%
CSCO221209C000450002022-12-02 3:25PM EST45.004.764.654.80-0.38-7.39%171,37448.83%
CSCO221209C000455002022-12-02 3:48PM EST45.504.154.154.30-0.47-10.17%7344.53%
CSCO221209C000460002022-12-02 11:37AM EST46.003.453.653.80-0.63-15.44%726940.23%
CSCO221209C000465002022-12-02 3:55PM EST46.503.233.153.30+1.23+61.50%1152435.94%
CSCO221209C000470002022-12-02 1:12PM EST47.002.422.662.82-0.65-21.17%31481533.11%
CSCO221209C000475002022-12-02 3:02PM EST47.502.262.212.34-0.43-15.99%13429.88%
CSCO221209C000480002022-12-02 3:51PM EST48.001.771.741.86-0.38-17.67%9411,15526.17%
CSCO221209C000485002022-12-02 3:49PM EST48.501.341.301.40-0.37-21.64%13228323.05%
CSCO221209C000490002022-12-02 3:51PM EST49.000.870.931.00-0.41-32.03%6471,81121.44%
CSCO221209C000495002022-12-02 3:59PM EST49.500.610.600.65-0.31-33.70%2,1271,45619.83%
CSCO221209C000500002022-12-02 3:59PM EST50.000.350.330.38-0.30-46.15%1,1872,07618.75%
CSCO221209C000510002022-12-02 3:59PM EST51.000.090.080.10-0.12-57.14%6861,22118.16%
CSCO221209C000520002022-12-02 3:59PM EST52.000.030.020.04-0.04-57.14%5471,16921.29%
CSCO221209C000530002022-12-02 2:57PM EST53.000.020.000.02-0.02-50.00%21,30924.61%
CSCO221209C000540002022-11-22 1:00PM EST54.000.030.000.010.00-35027.34%
CSCO221209C000550002022-11-22 3:26PM EST55.000.020.000.020.00-17135.94%
CSCO221209C000560002022-11-21 10:11AM EST56.000.020.000.030.00-89243.75%
CSCO221209C000570002022-11-21 3:34PM EST57.000.020.000.030.00--3949.22%
CSCO221209C000600002022-10-28 11:06AM EST60.000.010.000.030.00-4058.59%
認沽盤範圍2022年12月9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
CSCO221209P000250002022-11-08 10:20AM EST25.000.050.000.010.00--11175.00%
CSCO221209P000300002022-11-11 11:09AM EST30.000.030.000.010.00--354131.25%
CSCO221209P000330002022-11-14 11:32AM EST33.000.040.000.040.00-100197123.44%
CSCO221209P000340002022-11-16 1:38PM EST34.000.040.000.040.00-2050115.63%
CSCO221209P000350002022-11-17 2:43PM EST35.000.010.000.000.00-27,54250.00%
CSCO221209P000370002022-11-18 10:54AM EST37.000.020.000.010.00-1678.13%
CSCO221209P000380002022-12-01 9:33AM EST38.000.010.000.030.00-15682.03%
CSCO221209P000390002022-11-23 9:42AM EST39.000.020.000.040.00-43678.13%
CSCO221209P000400002022-12-02 11:56AM EST40.000.010.000.03-0.01-50.00%18967.97%
CSCO221209P000410002022-12-02 10:35AM EST41.000.010.000.03-0.01-50.00%233960.94%
CSCO221209P000420002022-12-01 11:10AM EST42.000.020.000.030.00-1014554.69%
CSCO221209P000430002022-11-21 9:58AM EST43.000.080.000.030.00-62552.73%
CSCO221209P000440002022-12-01 12:37PM EST44.000.010.000.030.00-235745.31%
CSCO221209P000450002022-12-01 12:37PM EST45.000.020.000.030.00-216238.28%
CSCO221209P000455002022-12-02 10:35AM EST45.500.020.000.02-0.05-71.43%16632.42%
CSCO221209P000460002022-12-02 11:24AM EST46.000.030.000.03+0.01+50.00%180531.25%
CSCO221209P000465002022-12-02 3:46PM EST46.500.010.010.04-0.02-66.67%69429.10%
CSCO221209P000470002022-12-02 3:44PM EST47.000.030.020.030.00-3341123.83%
CSCO221209P000475002022-12-02 3:12PM EST47.500.050.030.05-0.01-16.67%6465922.66%
CSCO221209P000480002022-12-02 3:51PM EST48.000.070.060.08-0.02-22.22%8762821.00%
CSCO221209P000485002022-12-02 3:50PM EST48.500.130.110.140.00-44247519.92%
CSCO221209P000490002022-12-02 3:51PM EST49.000.250.210.25+0.03+13.64%59045319.34%
CSCO221209P000500002022-12-02 3:56PM EST50.000.660.600.65+0.09+15.79%18631317.63%
CSCO221209P000520002022-12-02 10:52AM EST52.002.742.242.38-0.15-5.19%3525.10%
CSCO221209P000540002022-11-21 11:57AM EST54.006.204.204.400.00--041.60%
CSCO221209P000550002022-11-04 2:29PM EST55.0010.605.205.400.00-2048.44%