香港股市 將收市,收市時間:4 小時 13 分鐘

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
43.77+0.42 (+0.97%)
收市價: 04:00PM EDT
44.10 +0.33 (+0.75%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年6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
CSCO220617C000275002022-05-20 12:56PM EDT27.5014.5516.1016.350.00-11392.97%
CSCO220617C000300002022-05-24 3:38PM EDT30.0014.0013.6513.85+2.05+17.15%109277.73%
CSCO220617C000325002022-05-20 9:38AM EDT32.5010.0011.1511.400.00-505469.34%
CSCO220617C000350002022-05-20 1:25PM EDT35.006.958.708.950.00-516458.79%
CSCO220617C000375002022-05-20 1:56PM EDT37.505.206.306.500.00-185846.97%
CSCO220617C000400002022-05-24 2:11PM EDT40.003.754.054.20-0.25-6.25%865439.36%
CSCO220617C000425002022-05-24 3:43PM EDT42.502.312.092.22+0.51+28.33%2215,17333.99%
CSCO220617C000450002022-05-24 3:55PM EDT45.000.780.740.80+0.18+30.00%3,1718,39129.20%
CSCO220617C000475002022-05-24 3:57PM EDT47.500.160.170.18+0.04+33.33%8762,97626.86%
CSCO220617C000500002022-05-24 3:45PM EDT50.000.040.030.04+0.01+33.33%1689,54927.74%
CSCO220617C000525002022-05-24 3:52PM EDT52.500.030.020.030.00-289,71234.38%
CSCO220617C000550002022-05-24 3:56PM EDT55.000.020.010.020.00-28715,20839.06%
CSCO220617C000575002022-05-24 3:14PM EDT57.500.020.010.030.00-2317,27548.44%
CSCO220617C000600002022-05-24 3:50PM EDT60.000.010.000.020.00-2936,26751.56%
CSCO220617C000625002022-05-24 9:52AM EDT62.500.010.000.03-0.01-50.00%25,28055.47%
CSCO220617C000650002022-05-24 2:22PM EDT65.000.010.000.03-0.01-50.00%2411,61060.94%
CSCO220617C000675002022-05-23 12:14PM EDT67.500.010.000.030.00-32,18465.63%
CSCO220617C000700002022-05-23 3:38PM EDT70.000.010.000.030.00-314,16770.31%
CSCO220617C000725002022-03-23 3:43PM EDT72.500.030.000.030.00-17975.00%
CSCO220617C000750002022-05-23 10:21AM EDT75.000.010.000.020.00-58,11476.56%
CSCO220617C000800002022-05-02 9:40AM EDT80.000.010.000.010.00-21,08978.13%
CSCO220617C000850002022-04-07 2:09PM EDT85.000.010.000.030.00-505395.31%
CSCO220617C000900002022-04-29 9:35AM EDT90.000.010.000.020.00-220298.44%
認沽盤範圍2022年6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
CSCO220617P000275002022-05-19 12:20PM EDT27.500.030.000.040.00-1,4571,44276.56%
CSCO220617P000300002022-05-23 3:35PM EDT30.000.020.000.030.00-22,14860.94%
CSCO220617P000325002022-05-24 11:41AM EDT32.500.040.020.04+0.01+33.33%44,31054.30%
CSCO220617P000350002022-05-24 3:43PM EDT35.000.070.050.080.00-2517,77549.81%
CSCO220617P000375002022-05-24 3:45PM EDT37.500.150.140.16-0.02-11.76%986,33942.77%
CSCO220617P000400002022-05-24 3:53PM EDT40.000.370.340.39-0.05-11.90%1,84915,86037.99%
CSCO220617P000425002022-05-24 3:56PM EDT42.500.900.850.93-0.11-10.89%1288,91033.55%
CSCO220617P000450002022-05-24 3:48PM EDT45.001.831.952.06-0.41-18.30%2,49026,13729.88%
CSCO220617P000475002022-05-24 3:45PM EDT47.503.733.754.05-0.29-7.21%704,55432.23%
CSCO220617P000500002022-05-24 3:38PM EDT50.006.106.206.40-0.47-7.15%27231,91337.50%
CSCO220617P000525002022-05-24 3:18PM EDT52.508.788.708.90-0.11-1.24%2716,29347.27%
CSCO220617P000550002022-05-24 3:18PM EDT55.0011.3011.1511.45-0.35-3.00%715,70459.47%
CSCO220617P000575002022-05-23 2:32PM EDT57.5014.2213.6513.95+0.30+2.16%15,80654.88%
CSCO220617P000600002022-05-23 10:41AM EDT60.0016.8516.1516.450.00-22,47061.72%
CSCO220617P000625002022-05-19 3:48PM EDT62.5020.7318.6518.950.00-31,76968.36%
CSCO220617P000650002022-05-19 10:43AM EDT65.0023.1921.1021.450.00-115069.92%
CSCO220617P000675002022-04-12 11:50AM EDT67.5015.0019.0519.450.00-410.00%
CSCO220617P000700002022-05-23 1:47PM EDT70.0026.3526.1026.500.00-22585.55%
CSCO220617P000725002022-03-15 2:45PM EDT72.5017.8520.9521.100.00-120.00%
CSCO220617P000750002022-05-03 1:23PM EDT75.0024.7531.1031.500.00-1096.09%
CSCO220617P000800002022-04-18 9:56AM EDT80.0028.7730.2030.350.00-270.00%
CSCO220617P000850002022-01-03 11:53AM EDT85.0022.9528.8529.500.00--300.00%
CSCO220617P000900002022-01-18 3:19PM EDT90.0030.5434.1034.800.00--10.00%