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

52.65 +0.16 (0.00%)
市前: 8:36AM EDT

價內期權
認購期權範圍2021年9月17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
CSCO210917C000320002021-03-04 2:42PM EDT32.0012.8017.6522.100.00--483.06%
CSCO210917C000350002021-04-01 12:41PM EDT35.0016.8014.1016.850.00-2500.00%
CSCO210917C000360002021-04-01 12:41PM EDT36.0015.7513.4515.750.00-2500.00%
CSCO210917C000370002021-03-19 11:24AM EDT37.0011.6514.3517.650.00-3072.41%
CSCO210917C000380002021-03-02 12:31PM EDT38.008.3011.5016.300.00-3763.92%
CSCO210917C000400002021-05-03 11:26AM EDT40.0011.200.000.000.00-10200.00%
CSCO210917C000410002021-03-19 2:00PM EDT41.008.7011.0514.000.00-9862.09%
CSCO210917C000420002021-05-05 9:30AM EDT42.009.250.000.000.00-4130.00%
CSCO210917C000430002021-04-29 2:45PM EDT43.009.000.000.000.00-1370.00%
CSCO210917C000440002021-05-06 12:25PM EDT44.009.250.000.000.00-13210.00%
CSCO210917C000450002021-05-12 12:10PM EDT45.007.600.000.000.00-12410.00%
CSCO210917C000460002021-05-07 12:41PM EDT46.007.950.000.000.00-51,4320.00%
CSCO210917C000470002021-05-11 11:05AM EDT47.006.420.000.000.00-1636450.00%
CSCO210917C000480002021-05-13 2:10PM EDT48.006.100.000.000.00-34,7200.00%
CSCO210917C000490002021-05-13 11:22AM EDT49.005.110.000.000.00-503880.00%
CSCO210917C000500002021-05-13 3:53PM EDT50.004.650.000.000.00-1284,4590.00%
CSCO210917C000550002021-05-13 2:55PM EDT55.002.100.000.000.00-2082,7341.56%
CSCO210917C000600002021-05-13 3:25PM EDT60.000.830.000.000.00-12215,3256.25%
CSCO210917C000650002021-05-13 2:50PM EDT65.000.330.000.000.00-142,2006.25%
CSCO210917C000700002021-05-13 9:30AM EDT70.000.150.000.000.00-9619712.50%
認沽盤範圍2021年9月17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
CSCO210917P000250002021-04-28 11:10AM EDT25.000.030.000.000.00-6520125.00%
CSCO210917P000300002021-04-22 2:10PM EDT30.000.080.000.000.00-489425.00%
CSCO210917P000310002021-04-30 10:39AM EDT31.000.090.000.000.00-46925.00%
CSCO210917P000320002021-04-06 12:28PM EDT32.000.130.080.140.00-1445.51%
CSCO210917P000330002021-04-19 3:51PM EDT33.000.170.000.000.00-254812.50%
CSCO210917P000340002021-05-10 10:24AM EDT34.000.140.000.000.00-419212.50%
CSCO210917P000350002021-04-23 3:19PM EDT35.000.190.000.000.00-218212.50%
CSCO210917P000360002021-03-25 12:25PM EDT36.000.410.180.260.00-439740.72%
CSCO210917P000370002021-04-30 1:48PM EDT37.000.290.000.000.00-4556812.50%
CSCO210917P000380002021-05-12 2:08PM EDT38.000.390.000.000.00-34,22112.50%
CSCO210917P000390002021-05-12 1:39PM EDT39.000.450.000.000.00-644112.50%
CSCO210917P000400002021-05-12 2:39PM EDT40.000.540.000.000.00-856212.50%
CSCO210917P000410002021-05-05 10:41AM EDT41.000.610.000.000.00-10050212.50%
CSCO210917P000420002021-05-12 2:29PM EDT42.000.760.000.000.00-398666.25%
CSCO210917P000430002021-05-13 11:18AM EDT43.000.730.000.000.00-2137256.25%
CSCO210917P000440002021-05-13 11:18AM EDT44.000.860.000.000.00-1432,2206.25%
CSCO210917P000450002021-05-12 12:38PM EDT45.001.260.000.000.00-14,4916.25%
CSCO210917P000460002021-05-12 2:27PM EDT46.001.450.000.000.00-901,4466.25%
CSCO210917P000470002021-05-13 11:35AM EDT47.001.440.000.000.00-202,2406.25%
CSCO210917P000480002021-05-13 1:31PM EDT48.001.680.000.000.00-175,5403.13%
CSCO210917P000490002021-05-13 1:10PM EDT49.001.950.000.000.00-814,7013.13%
CSCO210917P000500002021-05-13 1:31PM EDT50.002.240.000.000.00-736,7501.56%
CSCO210917P000550002021-05-12 3:24PM EDT55.005.400.000.000.00-192050.00%
CSCO210917P000600002021-05-12 10:29AM EDT60.009.050.000.000.00-71850.00%
CSCO210917P000650002021-04-07 11:07AM EDT65.0013.8010.4013.550.00-6636.30%