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
56.73+0.04 (+0.07%)
收市價: 04:00PM 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
CSCO220121C000175002021-08-25 5:33PM EDT17.5036.0037.7540.850.00-1192.19%
CSCO220121C000200002021-09-14 1:03PM EDT20.0037.8236.0537.600.00-110685.94%
CSCO220121C000225002021-09-08 12:33PM EDT22.5036.2432.5035.850.00-18139.55%
CSCO220121C000250002021-09-07 10:03AM EDT25.0034.1530.4033.000.00-1039117.04%
CSCO220121C000275002021-08-24 3:49PM EDT27.5031.9027.5530.850.00-295113.53%
CSCO220121C000300002021-09-21 12:36PM EDT30.0025.6425.9527.600.00-34,34785.35%
CSCO220121C000325002021-09-22 11:52AM EDT32.5023.3524.0524.600.00-442262.16%
CSCO220121C000350002021-09-23 9:31AM EDT35.0020.7021.4022.350.00-31,30962.26%
CSCO220121C000375002021-09-23 2:14PM EDT37.5019.2518.9019.700.00-11,42751.27%
CSCO220121C000400002021-09-23 9:38AM EDT40.0016.0816.2517.000.00-26,10939.31%
CSCO220121C000425002021-09-24 11:35AM EDT42.5014.2514.2014.60-0.06-0.42%19,68236.23%
CSCO220121C000440002021-08-25 5:33PM EDT44.0013.9510.5015.500.00-1166.14%
CSCO220121C000450002021-09-24 3:56PM EDT45.0012.0011.7512.10+0.92+8.30%724,27330.52%
CSCO220121C000460002021-08-27 11:48AM EDT46.0013.498.5013.500.00-445359.16%
CSCO220121C000475002021-09-24 3:55PM EDT47.509.559.459.65+0.18+1.92%3220,96825.83%
CSCO220121C000490002021-08-25 5:33PM EDT49.006.205.5510.550.00-98849.41%
CSCO220121C000500002021-09-24 3:59PM EDT50.007.347.257.40-0.03-0.41%5028,77323.66%
CSCO220121C000525002021-09-24 3:38PM EDT52.505.305.155.350.00-1315,37722.05%
CSCO220121C000550002021-09-24 3:55PM EDT55.003.543.453.55-0.01-0.28%7536,98520.47%
CSCO220121C000575002021-09-24 3:54PM EDT57.502.182.132.16-0.02-0.91%28029,26219.51%
CSCO220121C000600002021-09-24 3:58PM EDT60.001.231.201.23-0.02-1.60%26234,60919.17%
CSCO220121C000625002021-09-24 1:25PM EDT62.500.670.620.67-0.01-1.47%2942,08019.21%
CSCO220121C000650002021-09-24 3:02PM EDT65.000.370.340.39-0.01-2.63%18617,97220.00%
CSCO220121C000675002021-09-24 10:41AM EDT67.500.220.200.23-0.01-4.35%81,36420.80%
CSCO220121C000700002021-09-24 3:38PM EDT70.000.150.140.16-0.01-6.25%56740,37522.27%
CSCO220121C000750002021-09-24 2:36PM EDT75.000.060.060.08-0.02-25.00%810,93124.71%
CSCO220121C000800002021-09-24 9:30AM EDT80.000.040.020.05+0.01+33.33%13,07127.34%
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
CSCO220121P000175002021-09-13 12:39PM EDT17.500.030.000.050.00-374681.25%
CSCO220121P000200002021-09-20 1:53PM EDT20.000.040.010.090.00-42,63578.91%
CSCO220121P000225002021-09-23 3:17PM EDT22.500.030.010.050.00-25,84566.02%
CSCO220121P000250002021-09-20 11:34AM EDT25.000.060.050.090.00-49,88765.82%
CSCO220121P000275002021-09-20 3:25PM EDT27.500.110.040.100.00-57,55458.79%
CSCO220121P000300002021-09-23 11:16AM EDT30.000.110.070.140.00-314,78355.66%
CSCO220121P000325002021-09-17 3:59PM EDT32.500.140.100.160.00-4510,57151.07%
CSCO220121P000350002021-09-20 1:41PM EDT35.000.250.160.200.00-434,63548.63%
CSCO220121P000375002021-09-24 11:52AM EDT37.500.250.220.29-0.06-19.35%8,00027,54546.00%
CSCO220121P000400002021-09-22 2:14PM EDT40.000.370.280.320.00-2536,94640.87%
CSCO220121P000425002021-09-24 2:57PM EDT42.500.400.370.43-0.02-4.76%330,87437.70%
CSCO220121P000440002021-08-19 11:04AM EDT44.000.600.005.000.00-31,20863.09%
CSCO220121P000450002021-09-24 9:34AM EDT45.000.600.500.57+0.07+13.21%538,50534.38%
CSCO220121P000460002021-08-30 1:59PM EDT46.000.500.002.700.00-21,17358.42%
CSCO220121P000475002021-09-24 12:46PM EDT47.500.740.700.770.00-1727,01431.30%
CSCO220121P000490002021-09-21 10:38AM EDT49.001.210.003.000.00-357351.16%
CSCO220121P000500002021-09-24 3:35PM EDT50.001.051.001.10-0.02-1.87%24110,82328.81%
CSCO220121P000525002021-09-24 3:46PM EDT52.501.521.531.56-0.06-3.80%36321,79026.25%
CSCO220121P000550002021-09-24 3:59PM EDT55.002.332.262.35-0.04-1.69%1,1306,61624.81%
CSCO220121P000575002021-09-24 10:33AM EDT57.503.603.453.55+0.10+2.86%104,21724.34%
CSCO220121P000600002021-09-23 1:23PM EDT60.005.085.055.200.00-401,84825.05%
CSCO220121P000625002021-09-23 10:01AM EDT62.507.477.007.200.00-212026.71%
CSCO220121P000650002021-09-22 11:13AM EDT65.0010.339.209.600.00-153330.84%
CSCO220121P000675002021-09-22 11:13AM EDT67.5012.6911.0512.200.00-12636.43%
CSCO220121P000700002021-09-17 1:42PM EDT70.0014.2013.9514.600.00-178739.58%
CSCO220121P000750002021-08-26 10:34AM EDT75.0016.6018.4019.450.00-111,05045.29%
CSCO220121P000800002021-09-23 10:01AM EDT80.0024.3523.3024.600.00-813453.71%