香港股市 將在 9 小時 1 分鐘 開市

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
46.94-0.38 (-0.80%)
市場開市。 截至 12:29PM EDT。
價內期權
認購期權範圍2025年1月17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
CSCO250117C000200002024-07-03 10:58AM EDT20.0027.4027.2027.350.00-5174.32%
CSCO250117C000225002024-07-08 10:00AM EDT22.5024.3924.5024.900.00-6861.91%
CSCO250117C000250002024-07-18 10:49AM EDT25.0023.5221.7022.400.00-10061.23%
CSCO250117C000275002024-02-28 3:57PM EDT27.5020.8820.7023.800.00-101595.41%
CSCO250117C000300002024-07-18 10:01AM EDT30.0018.9016.9017.550.00-124249.61%
CSCO250117C000325002024-06-21 12:11PM EDT32.5015.4014.2517.000.00-12552.34%
CSCO250117C000350002024-07-18 9:57AM EDT35.0013.9012.6512.850.00-1028540.67%
CSCO250117C000375002024-07-17 9:45AM EDT37.5010.7010.3510.450.00-30035.03%
CSCO250117C000400002024-07-18 10:54AM EDT40.008.398.108.30-1.25-12.97%21,16732.01%
CSCO250117C000425002024-07-18 11:47AM EDT42.506.186.156.30-1.30-17.38%140629.27%
CSCO250117C000450002024-07-19 1:42PM EDT45.004.654.404.500.00-165,24926.77%
CSCO250117C000475002024-07-22 12:04PM EDT47.503.002.963.05-0.25-7.69%2307,01525.15%
CSCO250117C000500002024-07-22 11:38AM EDT50.001.871.861.90-0.17-8.33%76023.60%
CSCO250117C000525002024-07-22 11:59AM EDT52.501.121.001.13-0.10-8.20%12813,07922.75%
CSCO250117C000550002024-07-22 11:52AM EDT55.000.620.600.63-0.10-13.89%2027,20422.10%
CSCO250117C000575002024-07-22 10:03AM EDT57.500.280.310.35-0.11-28.21%3013,59721.92%
CSCO250117C000600002024-07-19 2:31PM EDT60.000.160.160.20-0.06-27.27%2115,49322.12%
CSCO250117C000625002024-07-22 9:33AM EDT62.500.110.090.14-0.04-26.67%12023.19%
CSCO250117C000650002024-07-22 9:30AM EDT65.000.100.020.250.00-15,50228.71%
CSCO250117C000700002024-07-22 9:30AM EDT70.000.040.000.000.00-26,52912.50%
CSCO250117C000750002024-07-22 10:13AM EDT75.000.030.020.030.00-412,12427.74%
CSCO250117C000800002024-07-19 9:30AM EDT80.000.040.010.040.00-53,33932.03%
認沽盤範圍2025年1月17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
CSCO250117P000200002024-07-10 9:30AM EDT20.000.060.000.130.00-142656.25%
CSCO250117P000225002024-07-10 3:41PM EDT22.500.060.000.140.00-19855.27%
CSCO250117P000250002024-06-28 3:25PM EDT25.000.050.000.000.00-138625.00%
CSCO250117P000275002024-06-25 1:22PM EDT27.500.080.010.210.00-60045.02%
CSCO250117P000300002024-07-17 2:48PM EDT30.000.070.030.270.00-122,03940.77%
CSCO250117P000325002024-07-17 3:55PM EDT32.500.110.020.350.00-2,5029,75536.82%
CSCO250117P000350002024-07-22 10:33AM EDT35.000.240.220.25+0.02+9.09%105028.37%
CSCO250117P000375002024-07-19 1:50PM EDT37.500.400.390.420.00-111,38926.32%
CSCO250117P000400002024-07-22 10:44AM EDT40.000.650.680.70-0.01-1.52%5024.41%
CSCO250117P000425002024-07-22 11:58AM EDT42.501.161.141.17+0.04+3.57%1329,00122.85%
CSCO250117P000450002024-07-19 2:08PM EDT45.001.821.831.900.00-213,87221.49%
CSCO250117P000475002024-07-22 12:09PM EDT47.502.912.892.93+0.11+3.93%31019.98%
CSCO250117P000500002024-07-19 3:48PM EDT50.004.194.254.350.00-2322,08818.68%
CSCO250117P000525002024-07-11 10:11AM EDT52.506.156.006.150.00-277,19317.41%
CSCO250117P000550002024-07-17 3:51PM EDT55.006.808.058.150.00-54,84113.48%
CSCO250117P000575002024-07-16 12:44PM EDT57.509.9010.4010.500.00-407510.00%
CSCO250117P000600002024-07-12 3:50PM EDT60.0012.5512.6013.000.00-12,1050.00%
CSCO250117P000625002024-07-19 3:36PM EDT62.5015.2515.4016.150.00-1061432.15%
CSCO250117P000650002024-06-25 3:46PM EDT65.0018.0017.8518.000.00-4850.00%
CSCO250117P000700002024-07-19 3:36PM EDT70.0022.7522.7023.000.00-10110.00%
CSCO250117P000750002024-06-25 3:44PM EDT75.0028.0027.7028.450.00-7041.55%
CSCO250117P000800002024-07-05 9:47AM EDT80.0033.3832.4533.050.00-100.00%