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2022年1月21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
CSCO220121C000175002021-04-01 3:40PM EDT17.5034.2531.3535.100.00-720.00%
CSCO220121C000200002021-04-12 12:26PM EDT20.0031.8030.2033.050.00-26859.86%
CSCO220121C000225002021-05-10 11:19AM EDT22.5031.4828.6532.500.00-102054.49%
CSCO220121C000250002021-04-06 9:45AM EDT25.0027.020.000.000.00-5370.00%
CSCO220121C000275002021-04-01 3:15PM EDT27.5024.2521.4525.050.00-1,0501090.00%
CSCO220121C000300002021-05-13 1:07PM EDT30.0022.5021.2024.850.00-15,05169.85%
CSCO220121C000325002021-05-12 2:11PM EDT32.5019.2518.6522.600.00-1312465.21%
CSCO220121C000350002021-05-13 12:36PM EDT35.0018.2416.5519.65+0.44+2.47%222,79653.10%
CSCO220121C000375002021-05-12 10:33AM EDT37.5014.7015.6517.750.00-93,94752.59%
CSCO220121C000400002021-05-14 2:53PM EDT40.0013.7013.3013.70+0.40+3.01%47,28330.64%
CSCO220121C000425002021-05-14 1:32PM EDT42.5011.5011.0511.75+0.51+4.64%310,19931.15%
CSCO220121C000450002021-05-14 10:35AM EDT45.009.108.709.35+0.30+3.41%4124,30826.60%
CSCO220121C000475002021-05-14 11:55AM EDT47.507.507.107.50+0.25+3.45%520,17425.76%
CSCO220121C000500002021-05-14 3:34PM EDT50.005.845.355.85+0.19+3.36%17931,49924.96%
CSCO220121C000525002021-05-14 3:51PM EDT52.504.404.254.40+0.20+4.76%8116,80524.10%
CSCO220121C000550002021-05-14 3:18PM EDT55.003.313.053.25+0.11+3.44%7015,82623.66%
CSCO220121C000575002021-05-14 2:47PM EDT57.502.352.042.40+0.04+1.73%389,09023.68%
CSCO220121C000600002021-05-14 3:18PM EDT60.001.701.481.64+0.01+0.59%4716,19123.01%
CSCO220121C000650002021-05-14 1:40PM EDT65.000.850.780.870.00-1813,18523.67%
CSCO220121C000700002021-05-14 10:12AM EDT70.000.400.350.46-0.05-11.11%13,15324.32%
CSCO220121C000750002021-05-14 3:59PM EDT75.000.250.220.250.00-3810,00025.05%
認沽盤範圍2022年1月21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
CSCO220121P000175002021-03-16 9:30AM EDT17.500.050.000.000.00-5464225.00%
CSCO220121P000200002021-05-10 9:41AM EDT20.000.110.040.320.00-32,64661.72%
CSCO220121P000225002021-05-10 3:45PM EDT22.500.100.080.140.00-495,70250.68%
CSCO220121P000250002021-05-13 3:51PM EDT25.000.150.070.500.00-179,93753.08%
CSCO220121P000275002021-04-26 2:09PM EDT27.500.250.080.400.00-17,63150.54%
CSCO220121P000300002021-05-13 2:25PM EDT30.000.350.230.430.00-214,17745.46%
CSCO220121P000325002021-05-12 12:21PM EDT32.500.430.230.480.00-310,27441.09%
CSCO220121P000350002021-05-14 10:51AM EDT35.000.550.470.77-0.04-6.78%1037,49940.72%
CSCO220121P000375002021-05-13 1:45PM EDT37.500.810.640.980.00-226,72238.11%
CSCO220121P000400002021-05-14 3:18PM EDT40.000.980.921.15-0.13-11.71%4,00826,29134.64%
CSCO220121P000425002021-05-13 11:45AM EDT42.501.541.251.930.00-12521,31736.27%
CSCO220121P000450002021-05-14 11:18AM EDT45.001.921.552.20-0.09-4.48%74825,87732.46%
CSCO220121P000475002021-05-14 3:36PM EDT47.502.522.392.76-0.21-7.69%4017,35030.24%
CSCO220121P000500002021-05-14 3:50PM EDT50.003.453.353.55-0.20-5.48%55,82228.65%
CSCO220121P000525002021-05-14 12:31PM EDT52.504.644.454.80-0.21-4.33%21,40728.75%
CSCO220121P000550002021-05-14 3:18PM EDT55.005.955.906.85-0.35-5.56%334032.26%
CSCO220121P000575002021-05-13 2:19PM EDT57.507.887.207.950.00-338029.33%
CSCO220121P000600002021-05-12 12:37PM EDT60.009.507.3511.20-1.15-10.80%143238.20%
CSCO220121P000650002021-05-13 3:30PM EDT65.0013.8511.6014.150.00-4133932.79%
CSCO220121P000700002021-05-12 12:37PM EDT70.0018.4517.8519.100.00-248738.40%
CSCO220121P000750002021-05-13 2:28PM EDT75.0023.2522.5523.550.00-2488139.10%