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
52.74+0.25 (+0.48%)
市場開市。 截至 10:24AM EDT。
價內期權
認購期權範圍2021年7月16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
CSCO210716C000250002021-02-10 10:30AM EDT25.0021.1521.0023.650.00-230.00%
CSCO210716C000300002021-03-29 10:09AM EDT30.0022.6021.4021.500.00-100.00%
CSCO210716C000320002021-03-29 12:10PM EDT32.0020.3518.5519.700.00-100.00%
CSCO210716C000330002021-02-12 11:41AM EDT33.0014.5313.8516.900.00-560.00%
CSCO210716C000340002021-04-01 12:41PM EDT34.0017.7515.0018.500.00-2500.00%
CSCO210716C000350002021-04-26 3:29PM EDT35.0016.6516.0019.750.00-62154.10%
CSCO210716C000360002021-04-01 12:41PM EDT36.0015.7513.1016.000.00-9030.00%
CSCO210716C000370002021-04-26 10:53AM EDT37.0014.7515.7016.200.00-13052.05%
CSCO210716C000380002021-05-05 12:02PM EDT38.0013.2114.7015.200.00-11458.55%
CSCO210716C000390002021-04-14 11:04AM EDT39.0012.5013.5014.050.00-22049.71%
CSCO210716C000400002021-05-12 2:36PM EDT40.0011.8712.0014.250.00-408175.39%
CSCO210716C000410002021-04-27 9:55AM EDT41.0010.6011.2012.650.00-51258.79%
CSCO210716C000420002021-05-06 10:12AM EDT42.009.8010.6512.000.00-29761.74%
CSCO210716C000430002021-05-12 9:39AM EDT43.009.609.6010.200.00-1021540.77%
CSCO210716C000440002021-05-07 3:27PM EDT44.008.808.909.350.00-227240.82%
CSCO210716C000450002021-05-07 3:03PM EDT45.008.668.058.300.00-1194236.18%
CSCO210716C000460002021-05-12 1:29PM EDT46.006.307.057.350.00-993233.64%
CSCO210716C000470002021-05-10 1:14PM EDT47.006.116.206.400.00-21,20730.93%
CSCO210716C000480002021-05-13 10:47AM EDT48.005.255.305.500.00-63,11928.91%
CSCO210716C000490002021-05-13 11:58AM EDT49.004.484.554.700.00-51,69027.98%
CSCO210716C000500002021-05-13 3:57PM EDT50.003.793.753.900.00-868,08326.49%
CSCO210716C000525002021-05-14 9:55AM EDT52.502.312.212.28+0.06+2.67%17,05724.56%
CSCO210716C000550002021-05-13 2:45PM EDT55.001.171.111.150.00-91619,01023.22%
CSCO210716C000575002021-05-13 3:54PM EDT57.500.560.500.530.00-17011,00922.90%
CSCO210716C000600002021-05-13 2:56PM EDT60.000.250.230.26-0.01-3.85%21,89223.83%
CSCO210716C000650002021-05-13 12:25PM EDT65.000.070.050.080.00-71,48426.76%
CSCO210716C000700002021-05-13 12:25PM EDT70.000.020.000.030.00-450229.69%
認沽盤範圍2021年7月16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
CSCO210716P000250002021-04-13 1:51PM EDT25.000.010.000.050.00-15,04572.66%
CSCO210716P000300002021-04-22 10:08AM EDT30.000.030.000.030.00-4037253.13%
CSCO210716P000310002021-02-22 1:38PM EDT31.000.230.070.080.00-11612661.72%
CSCO210716P000320002021-05-06 1:40PM EDT32.000.030.000.030.00-10022351.17%
CSCO210716P000330002021-04-05 12:52PM EDT33.000.070.020.060.00-533850.39%
CSCO210716P000340002021-04-29 1:52PM EDT34.000.040.020.060.00-115650.39%
CSCO210716P000350002021-05-12 2:35PM EDT35.000.060.030.050.00-2,50018,45146.09%
CSCO210716P000360002021-05-07 9:35AM EDT36.000.050.040.060.00-11,11744.53%
CSCO210716P000370002021-05-05 1:57PM EDT37.000.100.060.090.00-688344.53%
CSCO210716P000380002021-05-12 10:56AM EDT38.000.140.070.090.00-11,34541.60%
CSCO210716P000390002021-05-12 10:56AM EDT39.000.150.100.110.00-501,22640.14%
CSCO210716P000400002021-05-13 10:32AM EDT40.000.160.130.140.00-11,17139.06%
CSCO210716P000410002021-05-03 3:31PM EDT41.000.260.160.180.00-41,22638.09%
CSCO210716P000420002021-05-13 3:51PM EDT42.000.240.200.220.00-1093436.72%
CSCO210716P000430002021-05-13 3:26PM EDT43.000.300.250.260.00-2,5024,38035.01%
CSCO210716P000440002021-05-12 3:49PM EDT44.000.400.310.330.00-203,12433.99%
CSCO210716P000450002021-05-14 9:30AM EDT45.000.400.390.40-0.09-18.37%57,65132.57%
CSCO210716P000460002021-05-13 10:44AM EDT46.000.590.490.500.00-132,35231.42%
CSCO210716P000470002021-05-13 3:51PM EDT47.000.700.610.620.00-111,05230.23%
CSCO210716P000480002021-05-13 3:30PM EDT48.000.870.770.790.00-132,08929.40%
CSCO210716P000490002021-05-14 9:58AM EDT49.000.950.950.98-0.23-19.49%22,70828.27%
CSCO210716P000500002021-05-13 11:58AM EDT50.001.381.211.250.00-794,05127.66%
CSCO210716P000525002021-05-13 3:50PM EDT52.502.412.192.240.00-1,1423,26026.86%
CSCO210716P000550002021-05-11 11:12AM EDT55.004.003.603.700.00-128226.73%
CSCO210716P000575002021-05-11 3:29PM EDT57.505.555.505.650.00-308128.37%
CSCO210716P000600002021-05-10 10:25AM EDT60.007.007.607.900.00-1917131.45%
CSCO210716P000650002021-05-05 9:30AM EDT65.0014.5011.5513.000.00-1545.00%
CSCO210716P000700002021-04-13 9:48AM EDT70.0018.7315.7019.150.00-52174.90%