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
56.85-0.48 (-0.84%)
收市價: 04:00PM EDT
價內期權
認購期權範圍2021年10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
CSCO211015C000250002021-09-13 1:45PM EDT25.0032.8531.6032.100.00-12950.00%
CSCO211015C000300002021-09-13 10:01AM EDT30.0028.1526.3527.000.00-256123.44%
CSCO211015C000350002021-09-14 1:05PM EDT35.0022.8021.3522.100.00-10437106.54%
CSCO211015C000390002021-08-30 2:27PM EDT39.0020.0517.1518.000.00-862677.93%
CSCO211015C000400002021-09-14 1:08PM EDT40.0017.7516.3017.050.00-2231077.64%
CSCO211015C000410002021-09-15 3:54PM EDT41.0016.4515.7015.950.00-466664.26%
CSCO211015C000420002021-09-17 10:53AM EDT42.0014.8514.5514.95-0.60-3.88%111660.16%
CSCO211015C000430002021-09-01 10:24AM EDT43.0015.7513.5514.000.00-812260.55%
CSCO211015C000440002021-09-10 10:22AM EDT44.0014.4012.5513.000.00-201,81156.35%
CSCO211015C000450002021-09-17 11:03AM EDT45.0011.8611.7512.20-0.44-3.58%523250.39%
CSCO211015C000460002021-08-27 2:20PM EDT46.0013.3510.5511.050.00-918851.27%
CSCO211015C000470002021-09-13 3:14PM EDT47.0011.029.7010.050.00-151147.07%
CSCO211015C000480002021-09-17 10:46AM EDT48.008.978.358.95-0.58-6.07%486636.91%
CSCO211015C000490002021-09-17 2:19PM EDT49.007.607.708.05-0.79-9.42%21,47538.77%
CSCO211015C000500002021-09-17 3:50PM EDT50.006.256.656.95-1.21-16.22%813,27229.49%
CSCO211015C000525002021-09-17 2:37PM EDT52.504.184.354.55-0.72-14.69%5013,86224.27%
CSCO211015C000550002021-09-17 3:59PM EDT55.002.262.182.32-0.40-15.04%58925,84919.29%
CSCO211015C000575002021-09-17 3:59PM EDT57.500.700.670.70-0.22-23.91%6,99613,70715.97%
CSCO211015C000600002021-09-17 3:59PM EDT60.000.150.140.15-0.06-28.57%1,76145,19016.60%
CSCO211015C000625002021-09-17 3:56PM EDT62.500.040.040.05-0.01-20.00%7904,84719.73%
CSCO211015C000650002021-09-17 3:59PM EDT65.000.030.020.030.00-7929,65424.02%
CSCO211015C000675002021-09-16 9:43AM EDT67.500.020.000.070.00-234133.99%
CSCO211015C000700002021-09-13 2:41PM EDT70.000.010.000.020.00-9915,76833.20%
CSCO211015C000750002021-08-30 10:56AM EDT75.000.020.000.010.00-101,85239.06%
CSCO211015C000800002021-08-25 3:42PM EDT80.000.030.000.010.00-18046.88%
認沽盤範圍2021年10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
CSCO211015P000250002021-09-16 10:52AM EDT25.000.010.000.070.00-467125.78%
CSCO211015P000300002021-09-17 3:49PM EDT30.000.020.000.09+0.01+100.00%10103.13%
CSCO211015P000350002021-08-26 10:16AM EDT35.000.030.000.030.00-518,26970.31%
CSCO211015P000390002021-09-08 12:03PM EDT39.000.020.000.060.00-71,89260.94%
CSCO211015P000400002021-09-17 3:56PM EDT40.000.020.010.02+0.01+100.00%2,57917,93652.34%
CSCO211015P000410002021-09-16 11:50AM EDT41.000.020.020.030.00-16062552.34%
CSCO211015P000420002021-09-17 2:21PM EDT42.000.030.020.04+0.01+50.00%3681650.00%
CSCO211015P000430002021-09-16 11:52AM EDT43.000.040.030.040.00-312,54948.44%
CSCO211015P000440002021-09-17 10:52AM EDT44.000.040.030.050.00-551,91346.48%
CSCO211015P000450002021-09-17 2:12PM EDT45.000.050.040.06-0.01-16.67%122,41044.14%
CSCO211015P000460002021-09-16 2:13PM EDT46.000.060.050.060.00-11,51340.63%
CSCO211015P000470002021-09-07 9:54AM EDT47.000.070.060.070.00-13,02438.09%
CSCO211015P000480002021-09-17 3:16PM EDT48.000.090.070.08-0.01-10.00%16,54835.35%
CSCO211015P000490002021-09-17 9:34AM EDT49.000.100.090.10-0.01-9.09%73,49233.20%
CSCO211015P000500002021-09-17 3:31PM EDT50.000.130.110.12+0.01+8.33%1385,94430.76%
CSCO211015P000525002021-09-17 3:58PM EDT52.500.220.210.260.00-3,59419,17326.27%
CSCO211015P000550002021-09-17 3:57PM EDT55.000.600.600.62+0.08+15.38%3,05413,42622.22%
CSCO211015P000575002021-09-17 3:56PM EDT57.501.681.621.70+0.23+15.86%39610,85921.78%
CSCO211015P000600002021-09-17 3:33PM EDT60.003.893.603.70+0.61+18.60%872,49326.42%
CSCO211015P000625002021-09-17 1:03PM EDT62.506.146.006.15+2.41+64.61%154435.60%
CSCO211015P000650002021-09-17 1:37PM EDT65.008.758.508.60+1.35+18.24%443343.16%
CSCO211015P000675002021-08-27 3:11PM EDT67.508.7010.7011.350.00-91058.45%
CSCO211015P000700002021-09-08 2:03PM EDT70.0011.6513.4013.900.00-224360.25%
CSCO211015P000750002021-08-18 10:43AM EDT75.0017.2518.4019.000.00-129775.59%
CSCO211015P000800002021-08-25 5:33PM EDT80.0024.0023.3524.100.00-54088.77%