香港股市 將收市,收市時間:2 小時 55 分鐘

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
38.45+0.60 (+1.59%)
收市價: 4:00PM EDT
價內期權
認購期權範圍2020年10月16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
CSCO201016C000175002020-08-13 1:14PM EDT17.5025.1522.3522.500.00-1515333.98%
CSCO201016C000200002020-09-22 12:38PM EDT20.0018.960.000.000.00-100.00%
CSCO201016C000225002020-07-30 9:30AM EDT22.5023.3019.6019.800.00-11369.04%
CSCO201016C000250002020-07-14 1:58PM EDT25.0021.1117.5518.050.00-90346.97%
CSCO201016C000275002020-07-16 9:30AM EDT27.5018.2514.8015.300.00-1212290.14%
CSCO201016C000300002020-09-24 10:13AM EDT30.008.020.000.000.00-1000.00%
CSCO201016C000310002020-09-17 10:39AM EDT31.009.260.000.000.00-200.00%
CSCO201016C000325002020-09-11 12:56PM EDT32.507.780.000.000.00-1000.00%
CSCO201016C000340002020-09-25 12:15PM EDT34.004.150.000.000.00-500.00%
CSCO201016C000345002020-09-25 9:49AM EDT34.503.300.000.000.00-100.00%
CSCO201016C000350002020-09-25 3:58PM EDT35.003.510.000.000.00-6900.00%
CSCO201016C000355002020-09-25 3:14PM EDT35.502.980.000.000.00-2500.00%
CSCO201016C000360002020-09-25 3:01PM EDT36.002.470.000.000.00-6000.00%
CSCO201016C000365002020-09-25 3:00PM EDT36.502.020.000.000.00-1700.00%
CSCO201016C000370002020-09-25 3:58PM EDT37.001.760.000.000.00-4200.00%
CSCO201016C000375002020-09-25 3:56PM EDT37.501.400.000.000.00-3400.00%
CSCO201016C000380002020-09-25 3:57PM EDT38.001.100.000.000.00-15900.00%
CSCO201016C000385002020-09-25 3:48PM EDT38.500.800.000.000.00-32700.20%
CSCO201016C000390002020-09-25 3:58PM EDT39.000.630.000.000.00-1,43301.56%
CSCO201016C000395002020-09-25 3:56PM EDT39.500.460.000.000.00-52503.13%
CSCO201016C000400002020-09-25 3:58PM EDT40.000.330.000.000.00-1,63806.25%
CSCO201016C000405002020-09-25 3:55PM EDT40.500.220.000.000.00-6706.25%
CSCO201016C000410002020-09-25 3:54PM EDT41.000.150.000.000.00-30206.25%
CSCO201016C000415002020-09-25 3:58PM EDT41.500.110.000.000.00-2806.25%
CSCO201016C000420002020-09-25 11:43AM EDT42.000.060.000.000.00-34012.50%
CSCO201016C000425002020-09-25 3:54PM EDT42.500.060.000.000.00-290012.50%
CSCO201016C000430002020-09-25 3:59PM EDT43.000.040.000.000.00-16012.50%
CSCO201016C000435002020-09-24 11:13AM EDT43.500.020.000.000.00--012.50%
CSCO201016C000440002020-09-25 3:21PM EDT44.000.030.000.000.00-77012.50%
CSCO201016C000445002020-09-22 1:38PM EDT44.500.030.000.000.00--012.50%
CSCO201016C000450002020-09-25 3:58PM EDT45.000.010.000.000.00-310012.50%
CSCO201016C000460002020-09-25 3:57PM EDT46.000.010.000.000.00-1,361025.00%
CSCO201016C000475002020-09-25 3:58PM EDT47.500.010.000.000.00-2025.00%
CSCO201016C000490002020-09-25 3:58PM EDT49.000.010.000.000.00-627025.00%
CSCO201016C000500002020-09-24 3:56PM EDT50.000.010.000.000.00-58025.00%
CSCO201016C000525002020-09-25 2:00PM EDT52.500.010.000.000.00-16025.00%
CSCO201016C000550002020-09-24 3:45PM EDT55.000.010.000.000.00-1025.00%
CSCO201016C000600002020-09-22 9:49AM EDT60.000.010.000.000.00-2050.00%
認沽盤範圍2020年10月16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
CSCO201016P000175002020-09-02 9:55AM EDT17.500.040.000.000.00-2050.00%
CSCO201016P000200002020-08-26 3:30PM EDT20.000.030.000.100.00-10155134.38%
CSCO201016P000225002020-07-20 9:30AM EDT22.500.060.000.050.00-1087102.34%
CSCO201016P000250002020-09-21 3:47PM EDT25.000.030.000.000.00-10050.00%
CSCO201016P000275002020-09-22 1:03PM EDT27.500.010.000.000.00-10025.00%
CSCO201016P000300002020-09-25 2:42PM EDT30.000.030.000.000.00-3025.00%
CSCO201016P000310002020-09-25 3:22PM EDT31.000.030.000.000.00-398025.00%
CSCO201016P000325002020-09-25 3:22PM EDT32.500.070.000.000.00-441025.00%
CSCO201016P000340002020-09-25 3:22PM EDT34.000.120.000.000.00-800012.50%
CSCO201016P000345002020-09-25 3:47PM EDT34.500.140.000.000.00-384012.50%
CSCO201016P000350002020-09-25 3:58PM EDT35.000.190.000.000.00-660012.50%
CSCO201016P000355002020-09-25 3:10PM EDT35.500.270.000.000.00-21012.50%
CSCO201016P000360002020-09-25 3:47PM EDT36.000.330.000.000.00-78906.25%
CSCO201016P000365002020-09-25 3:50PM EDT36.500.450.000.000.00-19106.25%
CSCO201016P000370002020-09-25 3:56PM EDT37.000.570.000.000.00-34306.25%
CSCO201016P000375002020-09-25 3:55PM EDT37.500.740.000.000.00-32203.13%
CSCO201016P000380002020-09-25 3:46PM EDT38.000.940.000.000.00-39701.56%
CSCO201016P000385002020-09-25 11:37AM EDT38.501.410.000.000.00-300.00%
CSCO201016P000390002020-09-25 3:56PM EDT39.001.480.000.000.00-8200.00%
CSCO201016P000395002020-09-25 2:04PM EDT39.502.010.000.000.00-800.00%
CSCO201016P000400002020-09-25 3:57PM EDT40.002.160.000.000.00-18300.00%
CSCO201016P000405002020-09-23 3:48PM EDT40.502.820.000.000.00--00.00%
CSCO201016P000410002020-09-25 2:19PM EDT41.003.250.000.000.00-3900.00%
CSCO201016P000415002020-09-25 12:42PM EDT41.503.930.000.000.00-200.00%
CSCO201016P000420002020-09-25 3:59PM EDT42.003.960.000.000.00-900.00%
CSCO201016P000425002020-09-25 3:49PM EDT42.504.480.000.000.00-4200.00%
CSCO201016P000430002020-09-25 3:39PM EDT43.004.940.000.000.00-100.00%
CSCO201016P000435002020-09-22 11:39AM EDT43.504.850.000.000.00--00.00%
CSCO201016P000440002020-09-25 2:28PM EDT44.006.120.000.000.00-700.00%
CSCO201016P000450002020-09-25 3:34PM EDT45.006.930.000.000.00-5400.00%
CSCO201016P000460002020-09-25 2:54PM EDT46.008.070.000.000.00-300.00%
CSCO201016P000470002020-09-24 9:30AM EDT47.009.300.000.000.00--00.00%
CSCO201016P000475002020-09-25 11:17AM EDT47.509.890.000.000.00-100.00%
CSCO201016P000490002020-09-25 12:12PM EDT49.0011.320.000.000.00-200.00%
CSCO201016P000500002020-09-22 1:35PM EDT50.0011.250.000.000.00-3100.00%
CSCO201016P000525002020-09-16 1:13PM EDT52.5012.700.000.000.00-100.00%
CSCO201016P000550002020-09-25 3:57PM EDT55.0016.850.000.000.00-1000.00%
CSCO201016P000600002020-08-26 9:50AM EDT60.0018.4022.4022.600.00-760160.74%