Mail

香港股市已收市

恒指
21,251.98
+614.74(+2.98%)
國指
7,620.74
+255.15(+3.46%)
上證綜指
3,217.74
-84.19(-2.55%)
滬深300
3,887.17
-110.62(-2.77%)
美元
7.7703
+0.0009(+0.01%)
人民幣
0.9089
-0.0017(-0.19%)

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。

加入追蹤清單

54.25

+0.71

(+1.33%)

收市：04:00PM EDT

54.23

-0.02

(-0.04%)

收市後：

07:55PM EDT

價內期權

顯示:清單馬鞍式權證組合

認購期權範圍2025年3月21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
CSCO250321C00025000	2024-07-31 12:16PM EDT	25.00	23.43	23.65	26.85	0.00	-	10	7	0.00%
CSCO250321C00027500	2024-09-04 3:11PM EDT	27.50	22.31	25.10	26.00	0.00	-	1	1	0.00%
CSCO250321C00030000	2024-08-09 9:56AM EDT	30.00	16.22	17.15	20.55	0.00	-	2	2	0.00%
CSCO250321C00032500	2024-07-16 10:03AM EDT	32.50	15.95	16.15	17.55	0.00	-	10	29	0.00%
CSCO250321C00035000	2024-08-21 11:47AM EDT	35.00	15.80	16.45	17.50	0.00	-	50	54	0.00%
CSCO250321C00037500	2024-09-04 3:11PM EDT	37.50	12.75	15.20	16.20	0.00	-	2	31	0.00%
CSCO250321C00040000	2024-10-11 2:10PM EDT	40.00	14.87	14.20	15.20	+1.93	+14.91%	10	443	42.87%
CSCO250321C00042500	2024-10-01 12:33PM EDT	42.50	10.75	12.05	12.70	0.00	-	6	1,086	36.57%
CSCO250321C00045000	2024-10-09 10:04AM EDT	45.00	9.25	10.25	10.45	0.00	-	2	2,101	33.30%
CSCO250321C00047500	2024-10-10 10:33AM EDT	47.50	8.04	8.15	9.20	+0.40	+5.24%	5	1,482	38.36%
CSCO250321C00050000	2024-10-11 10:48AM EDT	50.00	6.20	6.15	6.55	+0.54	+9.54%	6	5,662	29.66%
CSCO250321C00052500	2024-10-11 3:36PM EDT	52.50	4.49	4.45	4.55	+0.46	+11.41%	5	4,139	25.61%
CSCO250321C00055000	2024-10-11 3:08PM EDT	55.00	3.05	3.00	3.15	+0.34	+12.55%	382	16,616	24.37%
CSCO250321C00057500	2024-10-11 3:25PM EDT	57.50	1.99	1.96	2.12	+0.25	+14.37%	66	8,775	23.79%
CSCO250321C00060000	2024-10-11 3:52PM EDT	60.00	1.27	1.20	1.30	+0.21	+19.81%	84	13,237	22.82%
CSCO250321C00062500	2024-10-11 1:55PM EDT	62.50	0.75	0.66	0.97	+0.11	+17.19%	15	123	24.26%
CSCO250321C00065000	2024-10-11 3:50PM EDT	65.00	0.44	0.40	0.56	+0.07	+18.92%	12	810	23.51%
CSCO250321C00070000	2024-10-11 10:37AM EDT	70.00	0.20	0.06	0.68	+0.01	+5.26%	2	325	31.42%
CSCO250321C00075000	2024-08-14 3:20PM EDT	75.00	0.03	0.00	0.43	0.00	-	4	116	33.11%

認沽盤範圍2025年3月21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
CSCO250321P00025000	2024-10-07 11:51AM EDT	25.00	0.01	0.00	0.10	0.00	-	1	44	51.56%
CSCO250321P00027500	2024-06-06 12:23PM EDT	27.50	0.08	0.00	0.52	0.00	-	2	1	59.57%
CSCO250321P00030000	2024-10-10 3:16PM EDT	30.00	0.05	0.01	0.15	0.00	-	2	1,596	47.75%
CSCO250321P00032500	2024-10-07 9:30AM EDT	32.50	0.02	0.02	0.26	0.00	-	1	297	46.68%
CSCO250321P00035000	2024-10-10 10:39AM EDT	35.00	0.11	0.03	1.01	0.00	-	2	979	57.42%
CSCO250321P00037500	2024-10-11 10:38AM EDT	37.50	0.19	0.14	0.52	-0.01	-5.00%	2	648	41.70%
CSCO250321P00040000	2024-10-10 3:32PM EDT	40.00	0.27	0.22	0.54	0.00	-	1	1,686	36.26%
CSCO250321P00042500	2024-10-11 9:58AM EDT	42.50	0.38	0.34	0.52	-0.04	-9.52%	1	2,787	30.30%
CSCO250321P00045000	2024-10-10 3:32PM EDT	45.00	0.64	0.51	0.68	0.00	-	3	6,162	27.10%
CSCO250321P00047500	2024-10-11 1:08PM EDT	47.50	1.00	0.82	2.58	-0.15	-13.04%	21	12,295	39.49%
CSCO250321P00050000	2024-10-10 3:59PM EDT	50.00	1.38	1.31	1.45	-0.22	-13.75%	10	14,095	22.74%
CSCO250321P00052500	2024-10-11 10:39AM EDT	52.50	2.08	2.04	2.25	-0.41	-16.47%	1	1,022	21.63%
CSCO250321P00055000	2024-10-11 10:26AM EDT	55.00	3.20	3.10	3.25	-0.35	-9.86%	10	862	19.84%
CSCO250321P00057500	2024-10-11 10:07AM EDT	57.50	4.75	4.15	5.75	-0.25	-5.00%	10	426	26.56%
CSCO250321P00060000	2024-07-08 3:22PM EDT	60.00	14.05	14.20	16.55	0.00	-	70	0	82.52%
CSCO250321P00065000	2024-09-20 2:33PM EDT	65.00	13.45	10.30	10.95	0.00	-	2	3	18.07%
CSCO250321P00070000	2024-10-11 10:06AM EDT	70.00	16.00	15.05	16.40	-7.20	-31.03%	1	0	31.06%
CSCO250321P00075000	2024-06-25 2:44PM EDT	75.00	27.90	25.80	29.65	0.00	-	-	0	90.84%