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
47.36-0.68 (-1.42%)
市場開市。 截至 02:20PM 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
CSCO240719C000250002024-07-16 9:48AM EDT25.0022.6522.1524.000.00-25925.78%
CSCO240719C000300002024-07-18 9:50AM EDT30.0018.2017.2018.250.00-22593.75%
CSCO240719C000325002024-07-16 1:59PM EDT32.5014.8014.7515.000.00--1293.75%
CSCO240719C000350002024-07-12 10:18AM EDT35.0012.3511.0012.40-0.15-1.20%383278.13%
CSCO240719C000360002024-07-16 1:59PM EDT36.0011.3011.2511.850.00--1338.28%
CSCO240719C000375002024-07-03 12:00PM EDT37.509.859.159.900.00-750221.88%
CSCO240719C000400002024-07-17 3:59PM EDT40.008.576.408.200.00-162149362.11%
CSCO240719C000415002024-07-15 1:33PM EDT41.506.355.605.95+0.55+9.48%211159.38%
CSCO240719C000420002024-07-18 3:12PM EDT42.006.205.155.500.00-29164.06%
CSCO240719C000425002024-07-19 12:35PM EDT42.504.843.305.00-0.75-13.42%395151.56%
CSCO240719C000440002024-07-19 9:40AM EDT44.003.602.443.40-0.85-19.10%2984.38%
CSCO240719C000445002024-07-16 12:21PM EDT44.503.132.602.870.00-96,00857.81%
CSCO240719C000450002024-07-19 1:38PM EDT45.002.362.292.37-0.64-21.33%4376748.44%
CSCO240719C000455002024-07-19 12:05PM EDT45.501.801.771.87-0.79-30.50%44239.84%
CSCO240719C000460002024-07-19 2:04PM EDT46.001.341.301.35-1.29-49.05%323,1060.00%
CSCO240719C000465002024-07-19 2:00PM EDT46.500.760.750.95-0.90-54.22%9615,42637.89%
CSCO240719C000470002024-07-19 1:49PM EDT47.000.340.350.44-0.65-65.66%1474,43521.68%
CSCO240719C000475002024-07-19 1:28PM EDT47.500.080.040.06-0.51-86.44%52921,52111.72%
CSCO240719C000480002024-07-19 1:40PM EDT48.000.010.010.02-0.27-96.43%7796,29819.14%
CSCO240719C000485002024-07-19 11:57AM EDT48.500.010.000.01-0.09-90.00%1653,38625.78%
CSCO240719C000490002024-07-19 1:26PM EDT49.000.010.000.01-0.02-66.67%45712,66634.38%
CSCO240719C000495002024-07-19 12:28PM EDT49.500.010.000.01-0.01-50.00%2061,72642.19%
CSCO240719C000500002024-07-19 12:41PM EDT50.000.010.000.010.00-3024,60551.56%
CSCO240719C000510002024-07-19 9:30AM EDT51.000.020.000.020.00-111165.63%
CSCO240719C000515002024-07-19 9:38AM EDT51.500.010.000.020.00-45573.44%
CSCO240719C000520002024-07-17 10:59AM EDT52.000.010.000.180.00-126118.75%
CSCO240719C000525002024-07-18 12:20PM EDT52.500.010.000.010.00-223,55081.25%
CSCO240719C000530002024-07-12 12:31PM EDT53.000.010.000.020.00-21093.75%
CSCO240719C000540002024-07-08 10:02AM EDT54.000.010.000.010.00-53598998.44%
CSCO240719C000550002024-07-19 9:30AM EDT55.000.010.000.010.00-68,345112.50%
CSCO240719C000560002024-07-01 1:25PM EDT56.000.010.000.030.00--1140.63%
CSCO240719C000575002024-07-19 12:25PM EDT57.500.020.000.01+0.01+100.00%34,844137.50%
CSCO240719C000600002024-07-19 12:26PM EDT60.000.020.000.010.00-212,161168.75%
CSCO240719C000625002024-07-18 12:42PM EDT62.500.010.000.010.00-11,383193.75%
CSCO240719C000650002024-07-08 9:30AM EDT65.000.010.000.010.00-1455212.50%
CSCO240719C000700002024-07-09 10:52AM EDT70.000.040.000.010.00-1181262.50%
CSCO240719C000750002024-05-15 11:52AM EDT75.000.010.000.110.00-52,565393.75%
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 EDT25.000.050.000.000.00-3950.00%
CSCO240719P000275002024-05-15 11:36AM EDT27.500.030.000.110.00-210487.50%
CSCO240719P000300002024-06-25 3:46PM EDT30.000.040.001.120.00-585660.16%
CSCO240719P000325002024-03-07 4:30PM EDT32.500.040.000.220.00-1005,162395.31%
CSCO240719P000350002024-07-12 9:32AM EDT35.000.020.002.060.00-28,814580.08%
CSCO240719P000370002024-07-19 9:30AM EDT37.000.020.000.02+0.01+100.00%145193.75%
CSCO240719P000375002024-06-18 3:28PM EDT37.500.030.000.040.00-5328200.00%
CSCO240719P000380002024-07-03 10:13AM EDT38.000.030.000.030.00--110184.38%
CSCO240719P000390002024-07-09 9:59AM EDT39.000.010.000.570.00--106283.59%
CSCO240719P000400002024-07-16 9:46AM EDT40.000.010.000.010.00-66,951125.00%
CSCO240719P000405002024-07-08 2:37PM EDT40.500.140.000.030.00--1134.38%
CSCO240719P000410002024-07-10 9:38AM EDT41.000.010.000.030.00-61189126.56%
CSCO240719P000415002024-07-08 12:40PM EDT41.500.020.000.030.00--1,000117.19%
CSCO240719P000420002024-07-11 11:13AM EDT42.000.010.000.150.00-350436142.19%
CSCO240719P000425002024-07-19 10:42AM EDT42.500.010.000.010.00-42,07984.38%
CSCO240719P000430002024-07-15 10:13AM EDT43.000.010.000.190.00-700786126.17%
CSCO240719P000435002024-07-15 10:15AM EDT43.500.010.000.030.00-711479.69%
CSCO240719P000440002024-07-17 10:08AM EDT44.000.010.000.010.00-110559.38%
CSCO240719P000445002024-07-17 2:23PM EDT44.500.010.000.430.00-149114.84%
CSCO240719P000450002024-07-19 11:29AM EDT45.000.020.000.030.00-1211,00152.34%
CSCO240719P000455002024-07-19 1:28PM EDT45.500.010.000.01-0.01-50.00%951,24739.84%
CSCO240719P000460002024-07-19 1:09PM EDT46.000.010.000.020.00-713,70435.16%
CSCO240719P000465002024-07-19 1:58PM EDT46.500.010.010.020.00-1452,99124.22%
CSCO240719P000470002024-07-19 1:44PM EDT47.000.050.020.05+0.02+66.67%4421,62017.58%
CSCO240719P000475002024-07-19 2:02PM EDT47.500.220.200.22+0.14+175.00%29810,60514.06%
CSCO240719P000480002024-07-19 2:00PM EDT48.000.720.640.72+0.49+213.04%2211,99929.69%
CSCO240719P000485002024-07-19 1:25PM EDT48.501.161.121.26+0.71+157.78%2946449.41%
CSCO240719P000490002024-07-19 12:08PM EDT49.001.671.631.75+1.10+192.98%17260.55%
CSCO240719P000495002024-07-19 9:30AM EDT49.501.641.992.29+0.61+59.22%1379.69%
CSCO240719P000500002024-07-19 2:02PM EDT50.002.662.512.84+0.76+66.67%51,23263.28%
CSCO240719P000515002024-07-17 11:02AM EDT51.503.452.604.500.00-12162.50%
CSCO240719P000520002024-07-17 11:02AM EDT52.003.954.555.300.00--6161.72%
CSCO240719P000525002024-07-16 1:34PM EDT52.505.054.405.200.00-22117.97%
CSCO240719P000540002024-07-17 10:10AM EDT54.006.256.156.850.00--0187.89%
CSCO240719P000550002024-07-08 3:22PM EDT55.009.007.107.750.00-700178.13%
CSCO240719P000575002024-05-23 9:51AM EDT57.5010.728.4512.600.00-13291.80%
CSCO240719P000580002024-07-17 2:35PM EDT58.009.3510.5511.650.00--0316.02%
CSCO240719P000600002024-06-27 10:05AM EDT60.0013.4012.5513.400.00-23324.22%
CSCO240719P000625002024-06-21 12:26PM EDT62.5015.1213.2516.300.00-10516.60%