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
41.76-6.60 (-13.65%)
市場開市。 截至 11:40AM EDT。
價內期權
認購期權範圍2022年7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
CSCO220715C000275002022-05-09 11:15AM EDT27.5021.6514.5014.750.00-1674.71%
CSCO220715C000300002022-05-19 9:50AM EDT30.0012.0012.0012.20-8.42-41.23%6560.84%
CSCO220715C000325002022-05-09 12:05PM EDT32.5016.709.609.800.00-3852.73%
CSCO220715C000350002022-05-19 11:17AM EDT35.007.257.357.60-8.68-54.49%23051.37%
CSCO220715C000375002022-05-19 10:53AM EDT37.505.005.105.35-8.90-64.03%86142.97%
CSCO220715C000400002022-05-19 11:19AM EDT40.003.253.353.40-5.67-63.57%44612637.23%
CSCO220715C000425002022-05-19 11:22AM EDT42.501.751.801.87-5.85-76.97%1,1233733.15%
CSCO220715C000450002022-05-19 11:23AM EDT45.000.780.760.82-4.17-84.24%85113329.66%
CSCO220715C000475002022-05-19 11:06AM EDT47.500.270.300.33-2.82-91.26%1,73346528.66%
CSCO220715C000500002022-05-19 11:18AM EDT50.000.120.110.13-1.72-93.48%2,1272,63428.71%
CSCO220715C000525002022-05-19 11:24AM EDT52.500.060.050.06-0.90-93.75%3368,65830.08%
CSCO220715C000550002022-05-19 11:09AM EDT55.000.040.030.04-0.41-91.11%2364,01132.81%
CSCO220715C000575002022-05-19 10:58AM EDT57.500.030.020.03-0.22-88.00%2339,28935.74%
CSCO220715C000600002022-05-19 11:08AM EDT60.000.010.010.02-0.08-88.89%2329,88637.89%
CSCO220715C000625002022-05-19 10:58AM EDT62.500.020.010.03-0.03-60.00%813,25243.36%
CSCO220715C000650002022-05-19 10:37AM EDT65.000.020.010.02-0.01-33.33%78,25144.92%
CSCO220715C000675002022-05-18 3:59PM EDT67.500.010.000.030.00-7,5007,68250.39%
CSCO220715C000700002022-05-19 9:56AM EDT70.000.020.000.030.00-111,38453.52%
CSCO220715C000725002022-04-27 9:33AM EDT72.500.030.000.030.00-115752.34%
CSCO220715C000750002022-04-29 11:36AM EDT75.000.020.000.030.00-147155.47%
CSCO220715C000800002022-04-26 3:49PM EDT80.000.020.000.020.00-501,35257.81%
CSCO220715C000850002022-05-02 9:30AM EDT85.000.010.000.030.00-423665.63%
CSCO220715C000900002022-03-22 1:11PM EDT90.000.010.000.030.00-573970.31%
認沽盤範圍2022年7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
CSCO220715P000275002022-05-19 10:07AM EDT27.500.140.050.21+0.09+180.00%33159.86%
CSCO220715P000300002022-05-19 10:17AM EDT30.000.200.180.23+0.12+150.00%1631954.00%
CSCO220715P000325002022-05-19 10:15AM EDT32.500.330.290.32+0.16+94.12%131848.29%
CSCO220715P000350002022-05-19 11:15AM EDT35.000.520.490.55+0.28+116.67%2199,53743.99%
CSCO220715P000375002022-05-19 11:15AM EDT37.500.900.850.92+0.62+221.43%7558439.62%
CSCO220715P000400002022-05-19 11:19AM EDT40.001.531.471.53+0.86+128.36%5913,12435.47%
CSCO220715P000425002022-05-19 11:23AM EDT42.502.542.522.48+1.56+159.18%1,1137,98331.20%
CSCO220715P000450002022-05-19 11:24AM EDT45.004.004.054.15+2.47+161.44%3744,55831.25%
CSCO220715P000475002022-05-19 11:06AM EDT47.506.406.006.05+4.00+166.67%2686,43428.13%
CSCO220715P000500002022-05-19 11:24AM EDT50.008.378.408.50+4.72+129.32%1448,88833.89%
CSCO220715P000525002022-05-19 10:52AM EDT52.5010.9310.8010.90+5.71+109.39%355,81236.13%
CSCO220715P000550002022-05-19 10:58AM EDT55.0013.4513.1513.40+6.25+86.81%577,32541.70%
CSCO220715P000575002022-05-19 11:19AM EDT57.5015.9315.8015.95+6.30+65.42%2093149.41%
CSCO220715P000600002022-05-19 10:48AM EDT60.0018.4418.3018.45+7.99+76.46%2752350.00%
CSCO220715P000625002022-05-16 3:48PM EDT62.5013.7520.7020.850.00-117352.54%
CSCO220715P000650002022-05-19 10:43AM EDT65.0023.4323.2523.45+7.03+42.87%18556.64%
CSCO220715P000675002022-05-19 11:01AM EDT67.5025.8025.7525.90+7.95+44.54%12658.20%
CSCO220715P000700002022-05-19 11:19AM EDT70.0028.4128.2028.45+8.55+43.05%417761.72%
CSCO220715P000725002022-05-10 2:19PM EDT72.5022.6530.5530.950.00-13550.78%
CSCO220715P000750002022-04-28 1:39PM EDT75.0024.6033.0533.350.00-113171.09%
CSCO220715P000850002022-03-14 3:13PM EDT85.0031.200.000.000.00-1000.00%
CSCO220715P000900002022-05-03 10:54AM EDT90.0040.2548.0548.400.00-121493.36%