香港股市 將在 46 分鐘 開市

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
45.90-0.12 (-0.26%)
收市價: 04:00PM EDT
46.01 +0.11 (+0.24%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年10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
CSCO221021C000225002022-07-14 9:54AM EDT22.5019.3623.3523.600.00-1177.73%
CSCO221021C000250002022-07-21 10:26AM EDT25.0019.2520.9021.050.00-71067.19%
CSCO221021C000275002022-07-01 1:38PM EDT27.5014.6017.0019.950.00-1057.81%
CSCO221021C000300002022-07-14 12:16PM EDT30.0012.2515.9016.100.00-1751.56%
CSCO221021C000325002022-07-26 9:36AM EDT32.5012.3513.4513.650.00-1651.76%
CSCO221021C000350002022-08-02 9:30AM EDT35.0010.8611.0511.250.00-54046.29%
CSCO221021C000375002022-08-09 1:55PM EDT37.507.908.708.900.00-18641.11%
CSCO221021C000400002022-08-11 2:58PM EDT40.006.546.506.65-0.03-0.46%780236.48%
CSCO221021C000425002022-08-11 1:23PM EDT42.504.804.454.60+0.27+5.96%175,23132.79%
CSCO221021C000450002022-08-11 3:37PM EDT45.002.752.702.81-0.07-2.48%34917,14729.18%
CSCO221021C000475002022-08-11 2:32PM EDT47.501.491.391.480.00-3829,24426.64%
CSCO221021C000500002022-08-11 3:33PM EDT50.000.630.580.66-0.03-4.55%14420,39424.98%
CSCO221021C000525002022-08-11 3:19PM EDT52.500.230.210.24-0.01-4.17%94,24823.68%
CSCO221021C000550002022-08-11 2:27PM EDT55.000.090.080.10+0.01+12.50%293,09024.22%
CSCO221021C000575002022-08-11 1:00PM EDT57.500.030.030.04-0.01-25.00%274,41724.81%
CSCO221021C000600002022-08-11 2:30PM EDT60.000.020.010.03+0.01+100.00%236,21827.34%
CSCO221021C000625002022-08-09 3:19PM EDT62.500.020.000.030.00-12,11530.86%
CSCO221021C000650002022-08-10 1:08PM EDT65.000.010.000.020.00-16,21932.42%
CSCO221021C000700002022-08-04 9:30AM EDT70.000.020.000.030.00-47,63140.23%
CSCO221021C000750002022-08-04 2:35PM EDT75.000.020.000.030.00-257346.09%
CSCO221021C000800002022-06-07 10:23AM EDT80.000.010.000.060.00-323651.17%
認沽盤範圍2022年10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
CSCO221021P000225002022-07-22 9:30AM EDT22.500.020.000.050.00-14467.19%
CSCO221021P000250002022-08-09 9:30AM EDT25.000.040.000.040.00-1060156.25%
CSCO221021P000275002022-08-03 10:11AM EDT27.500.060.010.060.00-11051.95%
CSCO221021P000300002022-08-11 1:11PM EDT30.000.060.050.09-0.03-33.33%3141150.59%
CSCO221021P000325002022-08-08 2:45PM EDT32.500.160.110.150.00-125,22946.48%
CSCO221021P000350002022-08-10 2:16PM EDT35.000.220.210.230.00-145,39541.80%
CSCO221021P000375002022-08-11 12:24PM EDT37.500.370.370.41-0.01-2.63%1510,60438.72%
CSCO221021P000400002022-08-11 3:33PM EDT40.000.660.650.69+0.03+4.76%312,45235.33%
CSCO221021P000425002022-08-11 2:44PM EDT42.501.111.111.18+0.01+0.91%1810,30032.50%
CSCO221021P000450002022-08-11 3:44PM EDT45.001.961.911.98+0.06+3.16%6526,73030.08%
CSCO221021P000475002022-08-11 3:17PM EDT47.503.203.103.25+0.07+2.24%226,93928.81%
CSCO221021P000500002022-08-11 10:05AM EDT50.004.604.804.95-0.30-6.12%115,19927.93%
CSCO221021P000525002022-08-11 10:05AM EDT52.506.686.907.05-0.32-4.57%251,79228.52%
CSCO221021P000550002022-08-11 10:05AM EDT55.009.029.309.45-0.70-7.20%11,16632.42%
CSCO221021P000575002022-07-28 1:14PM EDT57.5012.0011.7011.900.00-235336.43%
CSCO221021P000600002022-07-12 11:25AM EDT60.0016.3314.2014.350.00-1619239.75%
CSCO221021P000625002022-07-25 11:58AM EDT62.5018.0116.7016.850.00-21444.19%
CSCO221021P000650002022-07-05 1:06PM EDT65.0023.6719.5519.900.00-21359.81%
CSCO221021P000700002022-05-19 12:20PM EDT70.0028.8026.5527.300.00-326109.40%
CSCO221021P000750002022-05-19 1:11PM EDT75.0034.1531.4532.300.00--1118.09%
CSCO221021P000800002022-07-22 9:51AM EDT80.0035.1534.0034.350.00-1057.42%