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
52.90+0.41 (+0.78%)
收市價: 4:00PM EDT
價內期權
認購期權範圍2021年6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
CSCO210618C000200002021-04-01 2:26PM EDT20.0031.9528.8032.500.00-400.00%
CSCO210618C000230002021-04-01 3:38PM EDT23.0028.7525.9029.550.00-1000.00%
CSCO210618C000250002021-04-06 3:27PM EDT25.0026.9525.7528.500.00-12169.14%
CSCO210618C000280002021-04-06 9:41AM EDT28.0023.9622.5523.150.00-3200.00%
CSCO210618C000300002021-05-07 9:56AM EDT30.0023.3021.1524.800.00-11389.45%
CSCO210618C000310002021-02-16 1:00AM EDT31.0015.700.000.000.00--00.00%
CSCO210618C000320002021-04-01 12:41PM EDT32.0019.8016.9520.500.00-2500.00%
CSCO210618C000330002021-04-06 9:41AM EDT33.0018.9917.7018.150.00-110.00%
CSCO210618C000340002021-05-13 12:36PM EDT34.0018.5517.9019.900.00-2510125.93%
CSCO210618C000350002021-05-10 12:41PM EDT35.0018.9517.5018.750.00-266982.23%
CSCO210618C000360002021-04-01 12:11PM EDT36.0015.8312.8516.700.00-33900.00%
CSCO210618C000370002021-04-16 3:48PM EDT37.0015.9014.8517.950.00-2387.84%
CSCO210618C000380002021-05-14 1:52PM EDT38.0015.1514.5517.00+0.91+6.39%510897.07%
CSCO210618C000390002021-04-01 12:41PM EDT39.0012.8010.1013.600.00-10000.00%
CSCO210618C000400002021-05-10 11:25AM EDT40.0012.6512.4013.400.00-224072.56%
CSCO210618C000420002021-05-14 1:04PM EDT42.0010.959.4512.15+0.35+3.30%24,53085.11%
CSCO210618C000430002021-05-11 11:24AM EDT43.009.808.0512.200.00-36103.47%
CSCO210618C000450002021-05-14 3:47PM EDT45.008.308.058.45+0.36+4.53%2011,78849.95%
CSCO210618C000470002021-05-14 3:23PM EDT47.006.485.907.50+0.38+6.23%2216,33263.53%
CSCO210618C000500002021-05-14 3:43PM EDT50.003.803.603.70+0.25+7.04%9033,23930.52%
CSCO210618C000525002021-05-14 3:57PM EDT52.502.001.921.96+0.06+3.09%25811,47727.32%
CSCO210618C000550002021-05-14 3:59PM EDT55.000.870.840.890.00-3,17738,86326.54%
CSCO210618C000575002021-05-14 3:22PM EDT57.500.370.310.34-0.03-7.50%1183,44126.22%
CSCO210618C000600002021-05-14 3:39PM EDT60.000.130.110.13-0.01-7.14%148,42327.15%
CSCO210618C000650002021-05-12 1:43PM EDT65.000.020.020.030.00-181,90431.25%
CSCO210618C000700002021-05-07 12:59PM EDT70.000.020.000.010.00-75,75135.16%
認沽盤範圍2021年6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
CSCO210618P000200002021-03-31 11:01AM EDT20.000.040.000.050.00-12461127.34%
CSCO210618P000230002021-03-04 3:11PM EDT23.000.030.000.030.00-1001,809104.69%
CSCO210618P000250002021-05-14 10:56AM EDT25.000.020.000.03-0.01-33.33%8017,79393.75%
CSCO210618P000280002021-05-10 9:42AM EDT28.000.010.000.030.00-138,48581.25%
CSCO210618P000300002021-05-13 9:30AM EDT30.000.020.000.030.00-1013,51772.66%
CSCO210618P000310002021-04-09 10:13AM EDT31.000.030.000.030.00-534868.75%
CSCO210618P000320002021-04-06 9:30AM EDT32.000.010.000.000.00-1030150.00%
CSCO210618P000330002021-05-14 2:05PM EDT33.000.020.000.030.00-47,09861.72%
CSCO210618P000340002021-05-12 3:57PM EDT34.000.020.000.020.00-8003,52255.47%
CSCO210618P000350002021-05-14 9:54AM EDT35.000.020.000.020.00-3024,13651.56%
CSCO210618P000360002021-05-14 3:40PM EDT36.000.020.000.04-0.02-50.00%302,04653.13%
CSCO210618P000370002021-05-14 3:40PM EDT37.000.030.010.04-0.02-40.00%3286,92850.78%
CSCO210618P000380002021-05-12 1:06PM EDT38.000.040.020.04-0.02-33.33%126,06450.78%
CSCO210618P000390002021-05-14 11:52AM EDT39.000.040.020.050.00-1912,96548.83%
CSCO210618P000400002021-05-14 12:00PM EDT40.000.050.030.06-0.03-37.50%6316,85546.48%
CSCO210618P000420002021-05-14 2:58PM EDT42.000.070.060.08-0.05-41.67%1,24014,87441.41%
CSCO210618P000430002021-05-13 11:09AM EDT43.000.160.090.130.00-109141.60%
CSCO210618P000450002021-05-14 3:46PM EDT45.000.160.160.19-0.12-42.86%2112,64137.11%
CSCO210618P000470002021-05-14 3:59PM EDT47.000.300.290.32-0.11-26.83%24515,01433.74%
CSCO210618P000500002021-05-14 3:46PM EDT50.000.700.700.74-0.22-23.91%17427,89629.35%
CSCO210618P000525002021-05-14 3:57PM EDT52.501.501.511.55-0.25-14.29%7975,14427.17%
CSCO210618P000550002021-05-14 3:31PM EDT55.002.752.922.98-0.50-15.38%2,5011,05026.37%
CSCO210618P000575002021-05-14 1:05PM EDT57.504.884.456.05-0.47-8.79%19148.34%
CSCO210618P000600002021-05-12 11:59AM EDT60.008.495.358.750.00-112462.74%
CSCO210618P000650002021-05-14 2:25PM EDT65.0011.9511.5512.20-0.35-2.85%24837.89%
CSCO210618P000700002020-12-14 11:27AM EDT70.0025.7024.7525.100.00-79202.73%