香港股市 將在 8 小時 10 分鐘 開市

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
38.76-0.56 (-1.44%)
市場開市。 截至 1:20PM EDT。
價內期權
認購期權範圍2020年9月25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
CSCO200925C000350002020-09-23 11:48AM EDT35.003.803.753.90-0.25-6.17%203174.22%
CSCO200925C000360002020-09-22 10:31AM EDT36.003.002.772.92-0.37-10.98%63661.33%
CSCO200925C000370002020-09-23 12:37PM EDT37.001.951.811.89-0.33-14.47%4011649.81%
CSCO200925C000380002020-09-23 12:37PM EDT38.001.040.890.97-0.43-29.25%9832836.33%
CSCO200925C000390002020-09-23 12:44PM EDT39.000.350.270.28-0.23-39.66%5211,00927.74%
CSCO200925C000400002020-09-23 1:02PM EDT40.000.050.040.05-0.08-61.54%7825,20127.74%
CSCO200925C000410002020-09-23 12:58PM EDT41.000.020.010.02-0.02-50.00%3382,86235.16%
CSCO200925C000415002020-09-23 12:31PM EDT41.500.020.010.020.00-281,13741.41%
CSCO200925C000420002020-09-23 12:02PM EDT42.000.010.000.01-0.01-50.00%141,87542.19%
CSCO200925C000425002020-09-23 9:37AM EDT42.500.010.000.010.00-119,13046.88%
CSCO200925C000430002020-09-22 10:03AM EDT43.000.030.010.020.00-21,61356.25%
CSCO200925C000435002020-09-22 10:21AM EDT43.500.020.000.030.00-189960.94%
CSCO200925C000440002020-09-23 12:56PM EDT44.000.010.000.020.00-376662.50%
CSCO200925C000445002020-09-21 1:30PM EDT44.500.010.000.010.00-141,30462.50%
CSCO200925C000450002020-09-22 12:54PM EDT45.000.010.000.010.00-23,13565.63%
CSCO200925C000455002020-09-18 2:27PM EDT45.500.010.000.010.00-31,17268.75%
CSCO200925C000460002020-09-14 1:49PM EDT46.000.010.000.030.00-513384.38%
CSCO200925C000465002020-09-18 1:13PM EDT46.500.020.000.020.00-177784.38%
CSCO200925C000470002020-09-18 12:53PM EDT47.000.010.000.020.00-127989.06%
CSCO200925C000475002020-09-03 11:50AM EDT47.500.010.000.030.00-237998.44%
CSCO200925C000480002020-09-22 9:30AM EDT48.000.010.000.010.00-12,15490.63%
CSCO200925C000485002020-09-14 3:47PM EDT48.500.020.000.020.00-25186101.56%
CSCO200925C000490002020-09-03 3:02PM EDT49.000.040.000.030.00-751110.94%
CSCO200925C000495002020-08-24 11:40AM EDT49.500.030.000.030.00-125115.63%
CSCO200925C000500002020-09-11 1:45PM EDT50.000.010.000.010.00-2181106.25%
CSCO200925C000505002020-08-25 3:50PM EDT50.500.010.000.030.00-219123.44%
CSCO200925C000510002020-09-14 3:32PM EDT51.000.010.000.010.00-5169112.50%
CSCO200925C000515002020-08-17 10:08AM EDT51.500.110.000.000.00-1050.00%
CSCO200925C000520002020-08-17 11:48AM EDT52.000.010.000.110.00-180161.72%
CSCO200925C000525002020-09-15 10:30AM EDT52.500.010.000.010.00-5161125.00%
CSCO200925C000530002020-09-18 3:14PM EDT53.000.040.000.040.00-3107148.44%
CSCO200925C000540002020-08-07 3:33PM EDT54.000.420.000.150.00-115187.50%
CSCO200925C000550002020-09-03 1:49PM EDT55.000.010.000.010.00-3888137.50%
CSCO200925C000600002020-09-22 10:20AM EDT60.000.020.000.030.00-4084190.63%
認沽盤範圍2020年9月25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
CSCO200925P000350002020-09-21 2:49PM EDT35.000.020.000.010.00-20030953.13%
CSCO200925P000360002020-09-23 11:59AM EDT36.000.010.000.030.00-1111,33847.66%
CSCO200925P000370002020-09-23 11:56AM EDT37.000.020.020.03-0.01-33.33%1451,50833.20%
CSCO200925P000380002020-09-23 1:05PM EDT38.000.120.110.12+0.06+100.00%6401,46227.74%
CSCO200925P000390002020-09-23 12:59PM EDT39.000.440.450.48+0.22+100.00%8871,76024.41%
CSCO200925P000400002020-09-23 12:38PM EDT40.001.081.191.24+0.28+35.00%731,8810.00%
CSCO200925P000410002020-09-23 12:54PM EDT41.002.162.162.22+0.54+33.33%467820.00%
CSCO200925P000415002020-09-23 11:56AM EDT41.502.662.642.73+0.57+27.27%174890.00%
CSCO200925P000420002020-09-23 12:18PM EDT42.003.203.153.25+0.51+18.96%1360237.50%
CSCO200925P000425002020-09-23 11:37AM EDT42.503.593.603.75+0.04+1.13%258,32743.75%
CSCO200925P000430002020-09-23 9:52AM EDT43.003.704.154.25-0.35-8.64%1111946.88%
CSCO200925P000435002020-09-22 9:38AM EDT43.504.174.604.750.00-610153.13%
CSCO200925P000440002020-09-22 11:16AM EDT44.005.035.155.250.00-52356.25%
CSCO200925P000445002020-09-22 2:06PM EDT44.505.265.555.750.00-3662.50%
CSCO200925P000450002020-09-22 12:52PM EDT45.006.056.106.250.00-61865.63%
CSCO200925P000455002020-09-04 11:33AM EDT45.504.656.606.700.00-1100.00%
CSCO200925P000460002020-09-21 1:33PM EDT46.007.047.057.200.00-670.00%
CSCO200925P000465002020-09-02 12:26PM EDT46.504.207.657.750.00-1378.13%
CSCO200925P000470002020-09-02 12:26PM EDT47.006.308.108.250.00-1081.25%
CSCO200925P000475002020-09-21 1:33PM EDT47.508.568.658.750.00-53087.50%
CSCO200925P000480002020-08-31 3:50PM EDT48.005.849.159.250.00-11190.63%
CSCO200925P000485002020-08-13 2:37PM EDT48.506.238.508.700.00-530.00%
CSCO200925P000490002020-08-17 12:05AM EDT49.006.068.108.500.00--10.00%
CSCO200925P000495002020-08-17 12:05AM EDT49.503.058.609.150.00--20.00%
CSCO200925P000500002020-08-24 12:10AM EDT50.008.030.000.000.00--00.00%
CSCO200925P000550002020-09-08 10:59AM EDT55.0014.8216.1016.250.00-30137.50%