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
52.49+0.89 (+1.72%)
收市價: 4:00PM EDT

52.67 +0.18 (0.00%)
市前: 8:49AM EDT

價內期權
認購期權範圍2021年5月21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
CSCO210521C000300002021-04-16 9:51AM EDT30.0022.150.000.000.00-400.00%
CSCO210521C000350002021-04-01 12:41PM EDT35.0016.7514.0517.450.00-5020.00%
CSCO210521C000360002021-02-26 3:20PM EDT36.009.0015.4517.850.00-11147.27%
CSCO210521C000370002021-05-06 2:12PM EDT37.0015.400.000.000.00-10100.00%
CSCO210521C000380002021-04-01 12:41PM EDT38.0013.8011.0514.450.00-18500.00%
CSCO210521C000390002021-04-01 11:48AM EDT39.0012.8510.0013.450.00-20000.00%
CSCO210521C000400002021-04-30 12:37PM EDT40.0011.750.000.000.00-40690.00%
CSCO210521C000410002021-04-13 10:50AM EDT41.0010.7110.0013.500.00-22115.23%
CSCO210521C000420002021-04-30 3:54PM EDT42.008.950.000.000.00-350.00%
CSCO210521C000430002021-05-07 1:02PM EDT43.0010.350.000.000.00-360.00%
CSCO210521C000440002021-04-07 9:58AM EDT44.008.058.0511.400.00-131147.27%
CSCO210521C000450002021-05-12 12:09PM EDT45.006.800.000.000.00-202,1010.00%
CSCO210521C000460002021-05-12 12:06PM EDT46.006.350.000.000.00-27670.00%
CSCO210521C000470002021-05-13 3:19PM EDT47.005.880.000.000.00-321,0770.00%
CSCO210521C000480002021-05-13 3:57PM EDT48.004.770.000.000.00-221,5230.00%
CSCO210521C000490002021-05-13 10:26AM EDT49.004.000.000.000.00-612,9560.00%
CSCO210521C000500002021-05-13 3:47PM EDT50.003.200.000.000.00-25816,7660.00%
CSCO210521C000510002021-05-13 3:09PM EDT51.002.470.000.000.00-1178540.00%
CSCO210521C000515002021-05-13 2:41PM EDT51.502.120.000.000.00-1241,3890.00%
CSCO210521C000520002021-05-13 2:47PM EDT52.001.800.000.000.00-4442,7920.00%
CSCO210521C000525002021-05-13 3:58PM EDT52.501.360.000.000.00-1,97615,8030.10%
CSCO210521C000530002021-05-13 3:56PM EDT53.001.140.000.000.00-1,9785,4401.56%
CSCO210521C000535002021-05-13 3:55PM EDT53.500.930.000.000.00-3427,7413.13%
CSCO210521C000540002021-05-13 3:59PM EDT54.000.730.000.000.00-71912,9666.25%
CSCO210521C000545002021-05-13 3:41PM EDT54.500.650.000.000.00-2321,5906.25%
CSCO210521C000550002021-05-13 3:53PM EDT55.000.450.000.000.00-1,35536,5986.25%
CSCO210521C000560002021-05-13 3:31PM EDT56.000.280.000.000.00-1564,42012.50%
CSCO210521C000570002021-05-13 3:37PM EDT57.000.190.000.000.00-1091,48712.50%
CSCO210521C000575002021-05-13 3:41PM EDT57.500.140.000.000.00-1103,49312.50%
CSCO210521C000580002021-05-13 3:16PM EDT58.000.090.000.000.00-23764012.50%
CSCO210521C000590002021-05-13 3:42PM EDT59.000.070.000.000.00-3626525.00%
CSCO210521C000600002021-05-13 3:52PM EDT60.000.070.000.000.00-812,71225.00%
CSCO210521C000610002021-05-10 2:26PM EDT61.000.050.000.000.00--325.00%
CSCO210521C000620002021-05-10 11:15AM EDT62.000.050.000.000.00--5825.00%
CSCO210521C000650002021-05-10 11:34AM EDT65.000.020.000.000.00-234725.00%
CSCO210521C000700002021-04-05 3:37PM EDT70.000.010.000.020.00-45675.00%
認沽盤範圍2021年5月21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
CSCO210521P000250002021-04-28 2:47PM EDT25.000.030.000.000.00-33,65650.00%
CSCO210521P000300002021-03-15 1:12PM EDT30.000.040.000.030.00-226,152148.44%
CSCO210521P000310002021-03-26 3:07PM EDT31.000.010.000.030.00-228140.63%
CSCO210521P000320002021-03-30 10:51AM EDT32.000.040.000.020.00-12,501126.56%
CSCO210521P000330002021-03-29 11:17AM EDT33.000.040.000.020.00-199118.75%
CSCO210521P000340002021-03-25 10:35AM EDT34.000.040.000.030.00-219117.19%
CSCO210521P000350002021-04-29 1:49PM EDT35.000.010.000.000.00-337650.00%
CSCO210521P000360002021-04-27 2:36PM EDT36.000.010.000.000.00-14850.00%
CSCO210521P000370002021-05-10 10:22AM EDT37.000.010.000.000.00-126150.00%
CSCO210521P000380002021-05-13 2:23PM EDT38.000.010.000.000.00-15129850.00%
CSCO210521P000390002021-04-26 11:58AM EDT39.000.030.000.000.00-134350.00%
CSCO210521P000400002021-05-12 12:20PM EDT40.000.040.000.000.00-3097950.00%
CSCO210521P000410002021-05-03 10:41AM EDT41.000.050.000.000.00-225450.00%
CSCO210521P000420002021-05-07 9:30AM EDT42.000.030.000.000.00-1011,06625.00%
CSCO210521P000430002021-05-07 1:05PM EDT43.000.020.000.000.00-2131,81625.00%
CSCO210521P000440002021-05-13 1:48PM EDT44.000.060.000.000.00-1002,37225.00%
CSCO210521P000450002021-05-13 1:47PM EDT45.000.100.000.000.00-4210,80225.00%
CSCO210521P000460002021-05-13 3:47PM EDT46.000.090.000.000.00-3883,11625.00%
CSCO210521P000470002021-05-13 3:47PM EDT47.000.130.000.000.00-899,03525.00%
CSCO210521P000480002021-05-13 3:44PM EDT48.000.210.000.000.00-1623,92612.50%
CSCO210521P000490002021-05-13 3:54PM EDT49.000.310.000.000.00-14813,66612.50%
CSCO210521P000500002021-05-13 3:57PM EDT50.000.490.000.000.00-23810,2306.25%
CSCO210521P000510002021-05-13 3:55PM EDT51.000.730.000.000.00-1881,6006.25%
CSCO210521P000515002021-05-13 3:50PM EDT51.500.850.000.000.00-5962,0103.13%
CSCO210521P000520002021-05-13 2:47PM EDT52.001.120.000.000.00-1,3011,9401.56%
CSCO210521P000525002021-05-13 3:54PM EDT52.501.340.000.000.00-1,2803,5330.00%
CSCO210521P000530002021-05-13 3:47PM EDT53.001.490.000.000.00-7099960.00%
CSCO210521P000535002021-05-13 3:33PM EDT53.501.750.000.000.00-204340.00%
CSCO210521P000540002021-05-13 3:09PM EDT54.002.160.000.000.00-594880.00%
CSCO210521P000545002021-05-13 2:20PM EDT54.502.510.000.000.00-231900.00%
CSCO210521P000550002021-05-10 3:50PM EDT55.003.060.000.000.00-1010,8390.00%
CSCO210521P000560002021-05-07 3:50PM EDT56.002.970.000.000.00-4190.00%
CSCO210521P000575002021-05-07 12:25PM EDT57.504.420.000.000.00-15330.00%
CSCO210521P000580002021-05-10 11:04AM EDT58.004.450.000.000.00-560.00%
CSCO210521P000600002021-05-13 11:45AM EDT60.007.740.000.000.00-39,3510.00%
CSCO210521P000650002021-04-19 12:07PM EDT65.0012.380.000.000.00-1000.00%
CSCO210521P000700002021-03-24 12:15PM EDT70.0020.3417.3018.600.00--0137.70%