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
39.81-0.56 (-1.39%)
收市價: 4:00PM EDT
價內期權
認購期權範圍2020年11月20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
CSCO201120C000250002020-08-13 9:30AM EDT25.0018.2014.7515.000.00-221156.25%
CSCO201120C000300002020-09-11 1:18PM EDT30.009.759.6510.050.00-108147.85%
CSCO201120C000310002020-09-14 11:00AM EDT31.008.808.659.10-0.65-6.88%74545.61%
CSCO201120C000320002020-09-18 12:31PM EDT32.008.007.458.05+0.20+2.56%5512539.06%
CSCO201120C000330002020-09-15 2:00PM EDT33.006.906.557.05-0.75-9.80%1435434.82%
CSCO201120C000340002020-09-14 1:31PM EDT34.006.405.706.100.00-618332.28%
CSCO201120C000350002020-09-18 1:40PM EDT35.005.124.905.30-0.51-9.06%1215533.30%
CSCO201120C000360002020-09-18 3:59PM EDT36.004.454.204.45-0.50-10.10%168731.74%
CSCO201120C000370002020-09-18 3:05PM EDT37.003.703.403.80-0.35-8.64%1716633.06%
CSCO201120C000380002020-09-18 12:16PM EDT38.003.102.843.05-0.41-11.68%415931.30%
CSCO201120C000390002020-09-18 2:13PM EDT39.002.452.272.45-0.28-10.26%1319930.93%
CSCO201120C000400002020-09-18 3:56PM EDT40.001.931.771.92-0.30-13.45%3722,39030.47%
CSCO201120C000410002020-09-18 3:57PM EDT41.001.461.371.49-0.33-18.44%4371,11330.32%
CSCO201120C000420002020-09-18 3:38PM EDT42.001.101.001.11-0.23-17.29%4203,84629.79%
CSCO201120C000430002020-09-18 3:45PM EDT43.000.740.740.82-0.29-28.16%2,1641,81029.59%
CSCO201120C000440002020-09-18 2:47PM EDT44.000.590.520.64-0.18-23.38%30318,96630.32%
CSCO201120C000450002020-09-18 3:50PM EDT45.000.400.380.47-0.21-34.43%7375,09930.37%
CSCO201120C000460002020-09-18 3:50PM EDT46.000.290.270.32-0.17-36.96%1656,45629.88%
CSCO201120C000470002020-09-18 2:56PM EDT47.000.230.180.25-0.09-28.12%1322,11030.71%
CSCO201120C000480002020-09-18 3:31PM EDT48.000.160.120.17-0.07-30.43%6814,04030.47%
CSCO201120C000490002020-09-18 3:36PM EDT49.000.100.100.14-0.06-37.50%74414,50231.54%
CSCO201120C000500002020-09-18 3:53PM EDT50.000.090.050.09-0.05-35.71%91,74731.06%
CSCO201120C000550002020-09-18 1:55PM EDT55.000.020.020.04-0.01-33.33%1383636.33%
CSCO201120C000600002020-09-16 9:37AM EDT60.000.020.000.110.00-230951.56%
CSCO201120C000650002020-09-02 3:35PM EDT65.000.040.000.060.00-13754.30%
認沽盤範圍2020年11月20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
CSCO201120P000250002020-09-14 12:52PM EDT25.000.050.000.100.00-108354.30%
CSCO201120P000300002020-09-18 2:18PM EDT30.000.170.130.25+0.06+54.55%1421848.44%
CSCO201120P000310002020-09-08 12:19PM EDT31.000.390.170.230.00-38543.07%
CSCO201120P000320002020-09-18 11:37AM EDT32.000.280.280.37-0.02-6.67%313044.04%
CSCO201120P000330002020-09-17 12:46PM EDT33.000.400.330.400.00-555,51640.33%
CSCO201120P000340002020-09-18 3:50PM EDT34.000.520.380.53+0.03+6.12%9256239.26%
CSCO201120P000350002020-09-18 2:18PM EDT35.000.710.620.67+0.03+4.41%3682,28937.60%
CSCO201120P000360002020-09-18 2:58PM EDT36.000.930.831.01+0.06+6.90%8563,73039.23%
CSCO201120P000370002020-09-18 3:50PM EDT37.001.201.081.20+0.04+3.45%4836,97136.84%
CSCO201120P000380002020-09-18 3:24PM EDT38.001.591.391.52+0.18+12.77%1,16612,06935.91%
CSCO201120P000390002020-09-18 3:55PM EDT39.001.891.821.95+0.09+5.00%1,1811,48835.74%
CSCO201120P000400002020-09-18 3:55PM EDT40.002.382.292.44+0.13+5.78%6917,20135.47%
CSCO201120P000410002020-09-18 3:30PM EDT41.002.902.823.05+0.03+1.05%151,91336.01%
CSCO201120P000420002020-09-18 2:39PM EDT42.003.613.453.65+0.28+8.41%201,53635.40%
CSCO201120P000430002020-09-18 3:58PM EDT43.004.274.154.35+0.07+1.67%1678735.45%
CSCO201120P000440002020-09-17 1:39PM EDT44.004.854.905.500.00-73,34642.48%
CSCO201120P000450002020-09-18 2:59PM EDT45.005.925.706.10+0.18+3.14%213,34039.43%
CSCO201120P000460002020-09-18 2:59PM EDT46.006.796.457.00+0.59+9.52%1017441.16%
CSCO201120P000470002020-09-18 10:17AM EDT47.007.457.508.15+0.40+5.67%42,47047.71%
CSCO201120P000480002020-09-17 10:29AM EDT48.008.808.458.85+0.60+7.32%12,40844.58%
CSCO201120P000490002020-09-02 12:54PM EDT49.007.509.409.900.00-62648.83%
CSCO201120P000500002020-09-16 1:13PM EDT50.009.6810.4010.850.00-11750.59%
CSCO201120P000550002020-09-10 11:02AM EDT55.0015.3815.2515.750.00-112052.54%
CSCO201120P000650002020-09-09 9:30AM EDT65.0025.0525.3025.700.00-366771.58%