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
50.51+0.78 (+1.57%)
收市價: 04:00PM EDT
50.66 +0.15 (+0.30%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2023年3月31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
CSCO230331C000300002023-03-03 2:13PM EDT30.0019.4020.4020.700.00-12168.75%
CSCO230331C000350002023-03-17 3:48PM EDT35.0014.9815.3515.650.00-11150.78%
CSCO230331C000370002023-03-15 11:23AM EDT37.0011.8513.4013.700.00--2106.25%
CSCO230331C000380002023-02-16 10:47AM EDT38.0013.7510.3014.350.00--0255.96%
CSCO230331C000400002023-03-23 1:25PM EDT40.0010.2010.4010.650.00-41971.88%
CSCO230331C000410002023-03-23 3:06PM EDT41.008.709.459.650.00-202375.00%
CSCO230331C000420002023-03-22 11:00AM EDT42.008.558.408.650.00-232658.59%
CSCO230331C000430002023-03-24 3:39PM EDT43.007.507.457.65+0.98+15.03%401560.16%
CSCO230331C000435002023-03-22 3:18PM EDT43.506.626.957.150.00-333456.64%
CSCO230331C000440002023-03-14 11:47AM EDT44.005.256.456.650.00-6653.13%
CSCO230331C000445002023-03-21 11:27AM EDT44.506.175.956.150.00-1363.48%
CSCO230331C000450002023-03-22 1:59PM EDT45.005.165.455.700.00-610350.00%
CSCO230331C000460002023-03-24 1:32PM EDT46.004.354.454.70+0.13+3.08%12354.69%
CSCO230331C000465002023-03-24 9:50AM EDT46.503.304.004.20-0.05-1.49%11250.00%
CSCO230331C000470002023-03-24 3:38PM EDT47.003.603.503.70+0.16+4.65%61745.31%
CSCO230331C000475002023-03-24 9:57AM EDT47.502.473.003.20-0.03-1.20%29540.43%
CSCO230331C000480002023-03-24 3:57PM EDT48.002.602.582.74+0.65+33.33%17038.09%
CSCO230331C000485002023-03-24 2:42PM EDT48.502.022.122.26+0.44+27.85%124933.99%
CSCO230331C000490002023-03-24 3:45PM EDT49.001.651.651.83+0.42+34.15%942,88331.84%
CSCO230331C000495002023-03-24 3:41PM EDT49.501.291.271.36+0.50+63.29%25452327.15%
CSCO230331C000500002023-03-24 3:50PM EDT50.000.900.910.98+0.31+52.54%714025.05%
CSCO230331C000505002023-03-24 3:59PM EDT50.500.610.620.66+0.25+69.44%1,29942023.44%
CSCO230331C000510002023-03-24 3:58PM EDT51.000.370.340.39+0.16+76.19%1,1991,42621.53%
CSCO230331C000515002023-03-24 3:59PM EDT51.500.180.180.20+0.04+28.57%48078119.92%
CSCO230331C000520002023-03-24 3:59PM EDT52.000.090.090.11+0.03+50.00%3802,19020.12%
CSCO230331C000525002023-03-24 3:21PM EDT52.500.050.040.05+0.01+25.00%4215319.73%
CSCO230331C000530002023-03-24 3:49PM EDT53.000.040.020.03+0.02+100.00%6951820.90%
CSCO230331C000540002023-03-24 2:04PM EDT54.000.010.010.02-0.04-80.00%3025.39%
CSCO230331C000545002023-03-20 2:58PM EDT54.500.030.000.010.00-135425.39%
CSCO230331C000550002023-03-23 2:12PM EDT55.000.020.000.020.00-343230.86%
CSCO230331C000560002023-03-01 12:49PM EDT56.000.030.000.030.00-26138.67%
CSCO230331C000570002023-03-01 10:30AM EDT57.000.220.000.030.00-15444.14%
CSCO230331C000600002023-02-23 2:21PM EDT60.000.020.000.030.00-2653.91%
認沽盤範圍2023年3月31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
CSCO230331P000300002023-03-07 2:28PM EDT30.000.020.000.040.00--1154.69%
CSCO230331P000370002023-03-24 9:53AM EDT37.000.020.000.03-0.09-81.82%1193.75%
CSCO230331P000390002023-03-15 9:34AM EDT39.000.040.000.030.00-697179.69%
CSCO230331P000400002023-03-10 3:53PM EDT40.000.030.000.030.00-103071.88%
CSCO230331P000410002023-03-16 3:43PM EDT41.000.020.000.020.00-526162.50%
CSCO230331P000420002023-03-16 3:43PM EDT42.000.020.000.020.00-5056.25%
CSCO230331P000430002023-03-24 1:59PM EDT43.000.010.010.02-0.03-75.00%127552.34%
CSCO230331P000440002023-03-24 1:52PM EDT44.000.020.000.03-0.01-33.33%173150.39%
CSCO230331P000445002023-03-24 10:16AM EDT44.500.030.010.040.00-356349.22%
CSCO230331P000450002023-03-24 2:16PM EDT45.000.030.010.03-0.01-25.00%119843.36%
CSCO230331P000455002023-03-24 11:14AM EDT45.500.050.020.03-0.04-44.44%2039.84%
CSCO230331P000460002023-03-24 3:14PM EDT46.000.030.030.04-0.05-62.50%241238.28%
CSCO230331P000465002023-03-24 2:14PM EDT46.500.040.030.04-0.06-60.00%8434.77%
CSCO230331P000470002023-03-24 3:49PM EDT47.000.050.040.05-0.09-64.29%7373632.42%
CSCO230331P000475002023-03-24 12:15PM EDT47.500.120.050.07-0.03-20.00%216130.86%
CSCO230331P000480002023-03-24 3:56PM EDT48.000.100.070.10-0.20-66.67%2763029.30%
CSCO230331P000485002023-03-24 3:59PM EDT48.500.130.110.13-0.24-64.86%5717726.95%
CSCO230331P000490002023-03-24 3:54PM EDT49.000.190.160.19-0.23-54.76%351025.49%
CSCO230331P000495002023-03-24 3:45PM EDT49.500.300.240.28-0.25-45.45%21223124.12%
CSCO230331P000500002023-03-24 3:59PM EDT50.000.370.360.40-0.53-58.89%5334,06322.41%
CSCO230331P000505002023-03-24 3:59PM EDT50.500.580.530.58-0.61-51.26%22810721.00%
CSCO230331P000510002023-03-24 3:51PM EDT51.000.920.780.84-0.17-15.60%47020.02%
CSCO230331P000515002023-03-24 1:26PM EDT51.501.261.101.23-0.70-35.71%201821.68%
CSCO230331P000520002023-03-24 3:39PM EDT52.001.601.481.62-0.43-21.18%285721.29%
CSCO230331P000525002023-03-24 3:17PM EDT52.502.151.902.09-0.72-25.09%43023.73%
CSCO230331P000530002023-03-24 2:50PM EDT53.002.702.392.61+0.03+1.12%361429.20%
CSCO230331P000535002023-03-20 1:33PM EDT53.502.682.883.100.00-111232.42%
CSCO230331P000560002023-03-22 11:45AM EDT56.005.605.355.650.00-1054.69%
CSCO230331P000580002023-03-16 12:46PM EDT58.008.057.357.650.00--067.97%
CSCO230331P000600002023-03-08 11:00AM EDT60.0011.109.359.650.00--051.56%
CSCO230331P000650002023-03-16 1:15PM EDT65.0015.1014.4014.600.00--071.88%