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12月18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
CSCO201218C000250002020-08-17 12:05AM EDT25.0018.010.000.000.00--00.00%
CSCO201218C000300002020-09-14 3:58PM EDT30.0010.459.4510.150.00-616043.56%
CSCO201218C000310002020-09-14 2:55PM EDT31.009.408.559.200.00-15527541.16%
CSCO201218C000320002020-09-15 2:00PM EDT32.008.707.758.200.00-415437.21%
CSCO201218C000330002020-09-14 11:00AM EDT33.007.656.657.400.00-2420538.14%
CSCO201218C000340002020-09-14 3:58PM EDT34.006.755.706.300.00-4725031.74%
CSCO201218C000350002020-09-17 11:41AM EDT35.005.945.205.900.00-26638.72%
CSCO201218C000360002020-09-16 11:31AM EDT36.005.444.354.850.00-22933.11%
CSCO201218C000370002020-09-15 10:02AM EDT37.004.453.854.000.00-2318030.49%
CSCO201218C000380002020-09-18 2:29PM EDT38.003.233.053.35-0.62-16.10%259130.15%
CSCO201218C000390002020-09-18 2:23PM EDT39.002.702.422.83-0.33-10.89%3025030.64%
CSCO201218C000400002020-09-18 2:56PM EDT40.002.181.952.37-0.34-13.49%11778331.03%
CSCO201218C000410002020-09-18 2:36PM EDT41.001.731.601.78-0.30-14.78%1004,91228.93%
CSCO201218C000420002020-09-18 3:52PM EDT42.001.331.321.52-0.30-18.40%3013,07230.25%
CSCO201218C000430002020-09-18 2:37PM EDT43.001.070.981.35-0.25-18.94%1,7831,53732.11%
CSCO201218C000440002020-09-18 3:15PM EDT44.000.820.731.07-0.22-21.15%1381,76231.86%
CSCO201218C000450002020-09-18 3:53PM EDT45.000.580.520.66-0.18-23.68%2881,29728.71%
CSCO201218C000460002020-09-18 3:16PM EDT46.000.470.370.56-0.16-25.40%871,35929.81%
CSCO201218C000470002020-09-18 3:14PM EDT47.000.360.210.44-0.10-21.74%731,11430.08%
CSCO201218C000480002020-09-18 10:18AM EDT48.000.280.200.27-0.09-24.32%1011,86928.37%
CSCO201218C000490002020-09-18 12:01PM EDT49.000.230.110.21-0.05-17.86%1037028.76%
CSCO201218C000500002020-09-18 9:43AM EDT50.000.210.100.160.00-2072729.00%
CSCO201218C000550002020-09-18 1:28PM EDT55.000.040.020.13-0.03-42.86%264236.52%
CSCO201218C000600002020-09-18 1:36PM EDT60.000.030.010.060.00-1018139.06%
CSCO201218C000650002020-09-17 3:07PM EDT65.000.020.010.040.00-328442.77%
認沽盤範圍2020年12月18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
CSCO201218P000250002020-09-08 11:29AM EDT25.000.130.000.180.00-103456.35%
CSCO201218P000300002020-09-14 1:14PM EDT30.000.260.200.27-0.01-3.70%74,07341.02%
CSCO201218P000310002020-09-18 10:25AM EDT31.000.320.250.38-0.06-15.79%499840.87%
CSCO201218P000320002020-09-18 3:58PM EDT32.000.400.320.40-0.04-9.09%1,84312,09237.50%
CSCO201218P000330002020-09-18 10:48AM EDT33.000.550.460.590.00-721,63238.14%
CSCO201218P000340002020-09-18 2:56PM EDT34.000.730.570.85-0.03-3.95%641,23339.11%
CSCO201218P000350002020-09-18 3:57PM EDT35.000.910.781.06-0.04-4.21%2051,55638.23%
CSCO201218P000360002020-09-18 1:54PM EDT36.001.190.971.34+0.04+3.48%2531,47037.82%
CSCO201218P000370002020-09-18 3:58PM EDT37.001.441.391.54-0.01-0.69%1,3982,79635.60%
CSCO201218P000380002020-09-18 2:21PM EDT38.001.871.601.87+0.09+5.06%2301,99934.62%
CSCO201218P000390002020-09-18 3:49PM EDT39.002.231.982.34+0.09+4.21%2411,39734.77%
CSCO201218P000400002020-09-18 3:24PM EDT40.002.832.442.94+0.25+9.69%1482,40735.84%
CSCO201218P000410002020-09-18 12:30PM EDT41.003.182.963.55+0.08+2.58%61,52836.30%
CSCO201218P000420002020-09-18 2:19PM EDT42.004.003.803.95+0.68+20.48%192,24833.37%
CSCO201218P000430002020-09-17 1:39PM EDT43.004.604.254.60+0.30+6.98%1058632.94%
CSCO201218P000440002020-09-18 10:35AM EDT44.005.204.906.00+0.20+4.00%119742.24%
CSCO201218P000450002020-09-18 3:47PM EDT45.006.125.806.65+0.40+6.99%624640.99%
CSCO201218P000460002020-09-09 9:30AM EDT46.006.806.607.350.00-2810139.87%
CSCO201218P000470002020-09-14 3:23PM EDT47.007.557.508.300.00-158842.14%
CSCO201218P000480002020-09-02 9:30AM EDT48.006.968.459.100.00-419241.65%
CSCO201218P000490002020-08-20 1:21PM EDT49.007.549.4510.150.00-254145.22%
CSCO201218P000500002020-09-09 11:02AM EDT50.0010.4810.1011.150.00-112347.80%
CSCO201218P000550002020-08-26 1:59PM EDT55.0013.3215.2515.750.00-101850.64%
CSCO201218P000600002020-09-08 11:22AM EDT60.0020.3020.2520.750.00-1452.15%
CSCO201218P000650002020-09-08 11:40AM EDT65.0025.5025.3025.700.00-21259.57%