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
55.76+0.92 (+1.69%)
市場開市。 截至 10:17AM EST。
價內期權
認購期權範圍2021年12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
CSCO211217C000300002021-11-18 11:36AM EST30.0021.6224.9525.900.00-6120149.22%
CSCO211217C000350002021-11-11 3:20PM EST35.0021.8519.4522.000.00-22133194.73%
CSCO211217C000400002021-11-30 2:40PM EST40.0015.0915.5015.900.00-227086.91%
CSCO211217C000450002021-11-30 3:09PM EST45.009.909.6010.700.00-175050.00%
CSCO211217C000490002021-11-29 9:44AM EST49.006.505.607.850.00-1677.05%
CSCO211217C000500002021-12-01 9:44AM EST50.005.805.105.80+0.50+9.43%31,60526.76%
CSCO211217C000510002021-11-24 9:52AM EST51.004.053.655.700.00-3458.11%
CSCO211217C000520002021-11-30 10:52AM EST52.003.303.254.600.00-58548.10%
CSCO211217C000525002021-12-01 9:30AM EST52.503.103.303.40+0.27+9.54%16,85622.46%
CSCO211217C000530002021-11-30 12:12PM EST53.002.012.173.750.00-212244.48%
CSCO211217C000535002021-11-30 2:39PM EST53.502.242.162.660.00-46225.59%
CSCO211217C000540002021-11-30 2:39PM EST54.001.892.102.200.00-53363623.24%
CSCO211217C000545002021-12-01 9:50AM EST54.501.751.611.86+0.34+24.11%332623.49%
CSCO211217C000550002021-12-01 9:54AM EST55.001.461.381.47+0.27+22.69%3015,10321.88%
CSCO211217C000555002021-12-01 10:01AM EST55.501.131.131.23+0.15+15.31%411,66722.80%
CSCO211217C000560002021-12-01 9:56AM EST56.000.990.870.94+0.27+37.50%571,77921.88%
CSCO211217C000565002021-12-01 9:55AM EST56.500.720.680.73+0.14+24.14%61,62721.88%
CSCO211217C000570002021-12-01 10:00AM EST57.000.540.500.54+0.17+45.95%112,70921.49%
CSCO211217C000575002021-12-01 9:55AM EST57.500.400.380.41+0.10+33.33%28440,60121.73%
CSCO211217C000580002021-12-01 9:57AM EST58.000.310.260.30+0.10+47.62%343,89121.73%
CSCO211217C000585002021-12-01 9:46AM EST58.500.220.190.21+0.05+29.41%2052121.58%
CSCO211217C000590002021-12-01 9:53AM EST59.000.150.140.15+0.02+15.38%241,83421.73%
CSCO211217C000600002021-12-01 9:59AM EST60.000.080.070.08+0.01+14.29%448,05322.46%
CSCO211217C000610002021-11-30 11:57AM EST61.000.030.040.050.00-177923.83%
CSCO211217C000620002021-11-29 2:33PM EST62.000.030.020.030.00-562,05425.00%
CSCO211217C000625002021-12-01 9:40AM EST62.500.040.020.03-0.01-20.00%19,36526.56%
CSCO211217C000630002021-11-30 1:15PM EST63.000.050.020.030.00-16528.13%
CSCO211217C000650002021-11-30 3:16PM EST65.000.030.010.020.00-305,62632.03%
CSCO211217C000675002021-12-01 9:56AM EST67.500.020.010.02+0.01+100.00%223,49239.06%
CSCO211217C000700002021-11-30 9:40AM EST70.000.010.000.070.00-11,52053.91%
CSCO211217C000750002021-11-29 12:35PM EST75.000.010.000.030.00-64,55654.69%
CSCO211217C000800002021-11-19 11:00AM EST80.000.010.000.460.00-9114096.19%
認沽盤範圍2021年12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
CSCO211217P000300002021-11-22 11:27AM EST30.000.030.000.750.00-111180.66%
CSCO211217P000350002021-11-18 3:41PM EST35.000.020.000.150.00-87,851105.47%
CSCO211217P000400002021-11-29 2:04PM EST40.000.010.000.100.00-14,55473.83%
CSCO211217P000450002021-11-30 1:31PM EST45.000.010.000.040.00-16,92848.83%
CSCO211217P000460002021-11-30 3:17PM EST46.000.030.000.160.00-25026357.23%
CSCO211217P000470002021-11-30 12:15PM EST47.000.050.000.030.00-10011438.28%
CSCO211217P000480002021-11-30 2:52PM EST48.000.060.030.040.00-1629,40035.94%
CSCO211217P000490002021-12-01 9:42AM EST49.000.060.051.28-0.03-33.33%1611863.57%
CSCO211217P000500002021-12-01 9:45AM EST50.000.090.080.09-0.05-35.71%416,19832.03%
CSCO211217P000510002021-12-01 9:56AM EST51.000.120.120.15-0.10-45.45%92,04430.96%
CSCO211217P000520002021-11-30 1:04PM EST52.000.350.190.210.00-4428328.42%
CSCO211217P000525002021-12-01 9:42AM EST52.500.250.250.27-0.21-45.65%219,57627.88%
CSCO211217P000530002021-12-01 9:48AM EST53.000.300.300.33-0.22-42.31%131,44126.86%
CSCO211217P000535002021-11-30 2:09PM EST53.500.610.390.430.00-2897226.56%
CSCO211217P000540002021-12-01 9:59AM EST54.000.510.500.56-0.34-40.00%2473826.47%
CSCO211217P000545002021-11-30 3:45PM EST54.500.750.640.69-0.26-25.74%166425.68%
CSCO211217P000550002021-12-01 10:02AM EST55.000.830.820.87-0.42-33.60%6314,09725.49%
CSCO211217P000555002021-11-30 2:10PM EST55.501.541.011.090.00-2401,46125.44%
CSCO211217P000560002021-12-01 9:46AM EST56.001.261.221.40-0.58-31.52%146226.59%
CSCO211217P000565002021-11-30 11:41AM EST56.502.331.591.630.00-4814225.39%
CSCO211217P000570002021-11-30 12:14PM EST57.003.051.822.130.00-1527329.44%
CSCO211217P000575002021-12-01 9:56AM EST57.502.132.272.32-0.70-24.73%18,39026.03%
CSCO211217P000580002021-11-30 11:55AM EST58.003.901.563.650.00-111448.34%
CSCO211217P000590002021-11-23 10:23AM EST59.004.101.714.450.00--1050.78%
CSCO211217P000600002021-12-01 9:33AM EST60.004.753.854.55-0.65-12.04%114,38932.67%
CSCO211217P000625002021-11-19 9:55AM EST62.509.516.706.900.00-12,14537.11%
CSCO211217P000650002021-11-30 11:55AM EST65.0010.758.5010.400.00-231282.81%
CSCO211217P000675002021-11-18 2:26PM EST67.5014.1010.5512.900.00-3794.34%
CSCO211217P000700002021-11-01 8:50AM EST70.0014.1812.4516.350.00-6562.89%
CSCO211217P000750002021-11-18 2:41PM EST75.0021.6618.4020.550.00--2683.30%
CSCO211217P000800002021-11-18 1:58PM EST80.0027.0022.6526.200.00-11192.97%