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
47.29+0.57 (+1.22%)
收市:04:00PM EDT
47.52 +0.23 (+0.49%)
收市後: 07:58PM EDT
價內期權
認購期權範圍2024年7月19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
CSCO240719C000250002024-06-21 3:13PM EDT25.0022.8820.0024.75+1.71+8.08%113115.63%
CSCO240719C000300002024-06-21 3:13PM EDT30.0017.8715.1019.80+0.27+1.53%44095.90%
CSCO240719C000350002024-06-21 3:13PM EDT35.0012.9010.9014.85+1.20+10.26%314692.97%
CSCO240719C000375002024-06-21 3:54PM EDT37.5010.007.7511.95+1.22+13.90%515126.95%
CSCO240719C000400002024-06-21 12:30PM EDT40.007.735.259.45+0.98+14.52%10231105.76%
CSCO240719C000425002024-06-21 3:05PM EDT42.505.403.306.85+1.22+29.19%403,74782.52%
CSCO240719C000450002024-06-21 3:55PM EDT45.002.452.302.51+0.47+23.74%3046,42719.19%
CSCO240719C000475002024-06-21 3:59PM EDT47.500.690.670.70+0.19+38.00%17,18317,77815.58%
CSCO240719C000500002024-06-21 3:59PM EDT50.000.110.100.12+0.02+22.22%9,69628,63016.80%
CSCO240719C000525002024-06-21 3:29PM EDT52.500.040.030.05+0.01+33.33%81921,62222.07%
CSCO240719C000550002024-06-21 2:59PM EDT55.000.090.010.03+0.06+200.00%428,74627.34%
CSCO240719C000575002024-06-21 2:59PM EDT57.500.010.010.02-0.01-50.00%274,82732.03%
CSCO240719C000600002024-06-21 2:19PM EDT60.000.020.000.02+0.01+100.00%312,25837.89%
CSCO240719C000625002024-06-20 9:55AM EDT62.500.010.000.020.00-51,31843.75%
CSCO240719C000650002024-06-06 1:50PM EDT65.000.010.000.050.00-545650.00%
CSCO240719C000700002024-06-04 1:27PM EDT70.000.010.000.090.00-518564.45%
CSCO240719C000750002024-05-15 11:52AM EDT75.000.010.000.110.00-52,56576.17%
認沽盤範圍2024年7月19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
CSCO240719P000250002024-04-01 9:30AM EDT25.000.050.000.130.00-39110.94%
CSCO240719P000275002024-05-15 11:36AM EDT27.500.030.000.110.00-21093.75%
CSCO240719P000300002024-06-21 12:07PM EDT30.000.010.000.09-0.03-75.00%18678.13%
CSCO240719P000325002024-03-07 4:30PM EDT32.500.040.000.220.00-1005,16275.78%
CSCO240719P000350002024-06-07 11:18AM EDT35.000.040.000.100.00-38,81755.08%
CSCO240719P000375002024-06-18 3:28PM EDT37.500.030.000.100.00-532849.71%
CSCO240719P000400002024-06-21 3:53PM EDT40.000.050.010.05+0.02+66.67%496,62033.40%
CSCO240719P000425002024-06-21 3:49PM EDT42.500.020.030.04-0.04-66.67%562,11322.07%
CSCO240719P000450002024-06-21 3:57PM EDT45.000.210.190.23-0.11-34.38%1,33510,97119.53%
CSCO240719P000475002024-06-21 3:52PM EDT47.501.091.071.12-0.38-25.85%1,8515,50619.68%
CSCO240719P000500002024-06-21 3:32PM EDT50.002.862.903.35-0.69-19.44%1612,68231.35%
CSCO240719P000525002024-06-21 2:39PM EDT52.505.553.407.60-0.62-10.05%1177283.86%
CSCO240719P000550002024-06-21 11:54AM EDT55.007.846.0010.10-0.82-9.47%523397.61%
CSCO240719P000575002024-05-23 9:51AM EDT57.5010.728.4512.600.00-1353.52%
CSCO240719P000600002024-05-21 2:37PM EDT60.0013.2013.4513.600.00-40080.42%
CSCO240719P000625002024-06-21 12:26PM EDT62.5015.1213.1017.95-1.81-10.69%1169.43%