香港股市 將收市,收市時間:3 小時 6 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2021年1月15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
CSCO210115C000175002020-09-04 12:23PM EDT17.5023.190.000.000.00-500.00%
CSCO210115C000200002020-09-04 2:59PM EDT20.0021.060.000.000.00-100.00%
CSCO210115C000230002020-08-27 3:15PM EDT23.0017.5015.2015.750.00-12762.60%
CSCO210115C000250002020-09-10 1:43PM EDT25.0015.030.000.000.00-400.00%
CSCO210115C000280002020-09-22 2:54PM EDT28.0011.210.000.000.00-300.00%
CSCO210115C000300002020-09-25 2:59PM EDT30.008.500.000.000.00-1200.00%
CSCO210115C000310002020-09-11 2:57PM EDT31.009.550.000.000.00-400.00%
CSCO210115C000320002020-09-14 1:11PM EDT32.008.550.000.000.00-700.00%
CSCO210115C000330002020-09-24 1:15PM EDT33.005.670.000.000.00-100.00%
CSCO210115C000340002020-09-22 9:50AM EDT34.005.850.000.000.00-800.00%
CSCO210115C000350002020-09-25 1:48PM EDT35.004.350.000.000.00-6000.00%
CSCO210115C000360002020-09-25 9:40AM EDT36.003.500.000.000.00-100.00%
CSCO210115C000370002020-09-25 11:01AM EDT37.002.900.000.000.00-1600.00%
CSCO210115C000380002020-09-25 3:44PM EDT38.002.680.000.000.00-20700.00%
CSCO210115C000390002020-09-25 3:43PM EDT39.002.190.000.000.00-18900.78%
CSCO210115C000400002020-09-25 3:40PM EDT40.001.760.000.000.00-24301.56%
CSCO210115C000410002020-09-25 3:58PM EDT41.001.400.000.000.00-9003.13%
CSCO210115C000420002020-09-25 3:49PM EDT42.001.120.000.000.00-15303.13%
CSCO210115C000430002020-09-25 3:49PM EDT43.000.880.000.000.00-50306.25%
CSCO210115C000440002020-09-25 3:30PM EDT44.000.690.000.000.00-15306.25%
CSCO210115C000450002020-09-25 3:52PM EDT45.000.520.000.000.00-1,51006.25%
CSCO210115C000460002020-09-25 3:48PM EDT46.000.400.000.000.00-1,05706.25%
CSCO210115C000470002020-09-25 3:34PM EDT47.000.320.000.000.00-14106.25%
CSCO210115C000480002020-09-25 3:57PM EDT48.000.250.000.000.00-162012.50%
CSCO210115C000490002020-09-25 3:55PM EDT49.000.200.000.000.00-21012.50%
CSCO210115C000500002020-09-25 3:48PM EDT50.000.150.000.000.00-306012.50%
CSCO210115C000525002020-09-25 3:59PM EDT52.500.090.000.000.00-1,892012.50%
CSCO210115C000550002020-09-25 3:57PM EDT55.000.070.000.000.00-329012.50%
CSCO210115C000575002020-09-25 2:51PM EDT57.500.050.000.000.00-1012.50%
CSCO210115C000600002020-09-25 11:13AM EDT60.000.030.000.000.00-46012.50%
CSCO210115C000625002020-09-23 3:48PM EDT62.500.030.000.000.00-339025.00%
CSCO210115C000650002020-09-25 10:51AM EDT65.000.030.000.000.00-10025.00%
CSCO210115C000700002020-09-25 11:13AM EDT70.000.010.000.000.00-76025.00%
CSCO210115C000750002020-09-25 9:38AM EDT75.000.020.000.000.00-25025.00%
CSCO210115C000800002020-08-26 1:06PM EDT80.000.030.000.030.00-12,95953.13%
CSCO210115C000850002020-09-25 3:42PM EDT85.000.010.000.000.00-97025.00%
認沽盤範圍2021年1月15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
CSCO210115P000175002020-09-21 9:34AM EDT17.500.030.000.000.00-12025.00%
CSCO210115P000200002020-09-24 10:23AM EDT20.000.060.000.000.00-2025.00%
CSCO210115P000230002020-09-10 12:37PM EDT23.000.070.000.000.00-1025.00%
CSCO210115P000250002020-09-22 1:28PM EDT25.000.150.000.000.00-2025.00%
CSCO210115P000280002020-09-23 3:20PM EDT28.000.360.000.000.00-12012.50%
CSCO210115P000300002020-09-25 12:51PM EDT30.000.570.000.000.00-22012.50%
CSCO210115P000310002020-09-25 12:06PM EDT31.000.710.000.000.00-16012.50%
CSCO210115P000320002020-09-25 10:32AM EDT32.000.900.000.000.00-1006.25%
CSCO210115P000330002020-09-25 3:44PM EDT33.001.020.000.000.00-8906.25%
CSCO210115P000340002020-09-25 3:57PM EDT34.001.250.000.000.00-406.25%
CSCO210115P000350002020-09-25 3:44PM EDT35.001.550.000.000.00-1,32703.13%
CSCO210115P000360002020-09-25 2:19PM EDT36.001.990.000.000.00-66803.13%
CSCO210115P000370002020-09-25 2:41PM EDT37.002.380.000.000.00-56801.56%
CSCO210115P000380002020-09-25 3:47PM EDT38.002.760.000.000.00-79000.78%
CSCO210115P000390002020-09-25 3:59PM EDT39.003.300.000.000.00-6500.00%
CSCO210115P000400002020-09-25 3:34PM EDT40.003.850.000.000.00-13500.00%
CSCO210115P000410002020-09-24 3:39PM EDT41.005.010.000.000.00-5500.00%
CSCO210115P000420002020-09-24 1:01PM EDT42.005.650.000.000.00-4300.00%
CSCO210115P000430002020-09-25 3:48PM EDT43.006.050.000.000.00-400.00%
CSCO210115P000440002020-09-25 10:14AM EDT44.007.500.000.000.00-200.00%
CSCO210115P000450002020-09-24 3:14PM EDT45.008.200.000.000.00-1400.00%
CSCO210115P000460002020-09-23 2:48PM EDT46.008.550.000.000.00-1200.00%
CSCO210115P000470002020-09-23 1:58PM EDT47.009.300.000.000.00-4200.00%
CSCO210115P000480002020-09-24 3:11PM EDT48.0011.050.000.000.00-200.00%
CSCO210115P000490002020-09-23 3:36PM EDT49.0011.460.000.000.00-100.00%
CSCO210115P000500002020-09-25 12:50PM EDT50.0012.750.000.000.00-3000.00%
CSCO210115P000525002020-08-27 12:21PM EDT52.5011.2014.1015.450.00-3448660.74%
CSCO210115P000550002020-09-24 11:02AM EDT55.0017.950.000.000.00-100.00%
CSCO210115P000575002020-09-16 1:14PM EDT57.5017.350.000.000.00-100.00%
CSCO210115P000600002020-09-16 1:14PM EDT60.0019.880.000.000.00-100.00%
CSCO210115P000625002020-09-25 10:39AM EDT62.5025.200.000.000.00-500.00%
CSCO210115P000650002020-09-25 12:47PM EDT65.0027.550.000.000.00-3200.00%
CSCO210115P000700002020-09-25 1:02PM EDT70.0032.500.000.000.00-3700.00%
CSCO210115P000750002020-09-25 12:06PM EDT75.0037.600.000.000.00-900.00%
CSCO210115P000800002020-09-24 12:13PM EDT80.0042.700.000.000.00-3500.00%
CSCO210115P000850002020-09-24 1:45PM EDT85.0047.500.000.000.00-800.00%