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
46.61+0.71 (+1.55%)
收市價: 04:00PM EDT
46.50 -0.11 (-0.24%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年12月16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
CSCO221216C000225002022-07-14 12:24PM EDT22.5019.5824.0524.250.00--254.30%
CSCO221216C000250002022-05-31 10:09AM EDT25.0020.0017.5017.650.00-13150.00%
CSCO221216C000275002022-07-01 2:49PM EDT27.5014.9917.8518.400.00-3100.00%
CSCO221216C000300002022-08-03 3:07PM EDT30.0016.0316.6517.200.00-12058.15%
CSCO221216C000325002022-07-29 12:17PM EDT32.5013.0514.3514.500.00-51744.53%
CSCO221216C000350002022-08-03 10:59AM EDT35.0010.8012.0012.150.00-55940.63%
CSCO221216C000375002022-08-10 2:19PM EDT37.509.209.759.900.00-130837.60%
CSCO221216C000400002022-08-12 2:52PM EDT40.007.607.607.75+0.17+2.29%62,69934.55%
CSCO221216C000425002022-08-11 2:52PM EDT42.505.285.655.800.00-783132.15%
CSCO221216C000450002022-08-12 2:03PM EDT45.004.003.954.10+0.25+6.67%146,05430.13%
CSCO221216C000475002022-08-12 3:47PM EDT47.502.622.632.70+0.27+11.49%2192,90328.36%
CSCO221216C000500002022-08-12 3:15PM EDT50.001.611.581.67+0.20+14.18%1,1615,51427.17%
CSCO221216C000525002022-08-12 3:54PM EDT52.500.890.890.93+0.04+4.71%202,74525.88%
CSCO221216C000550002022-08-12 3:39PM EDT55.000.460.470.50+0.03+6.98%1501,45425.27%
CSCO221216C000575002022-08-12 3:10PM EDT57.500.230.240.25+0.02+9.52%347524.76%
CSCO221216C000600002022-08-12 3:13PM EDT60.000.120.120.14+0.03+33.33%1553025.20%
CSCO221216C000650002022-08-10 12:23PM EDT65.000.030.000.070.00-20017027.83%
CSCO221216C000700002022-06-29 11:36AM EDT70.000.010.000.110.00-16035.25%
CSCO221216C000750002022-07-27 12:30PM EDT75.000.010.000.000.00-606212.50%
認沽盤範圍2022年12月16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
CSCO221216P000225002022-08-08 2:18PM EDT22.500.040.020.060.00-211254.30%
CSCO221216P000250002022-08-02 10:31AM EDT25.000.090.020.110.00-64650.39%
CSCO221216P000275002022-08-09 9:47AM EDT27.500.110.100.14-0.02-15.38%802449.41%
CSCO221216P000300002022-08-12 3:11PM EDT30.000.190.180.20-0.06-24.00%759845.22%
CSCO221216P000325002022-08-12 1:22PM EDT32.500.300.280.30-0.03-9.09%162641.80%
CSCO221216P000350002022-08-12 2:25PM EDT35.000.450.390.45-0.07-13.46%61,72138.62%
CSCO221216P000375002022-08-12 2:25PM EDT37.500.690.660.70-0.05-6.76%15,50536.08%
CSCO221216P000400002022-08-12 2:10PM EDT40.001.041.011.05-0.06-5.45%78,65033.35%
CSCO221216P000425002022-08-12 2:59PM EDT42.501.601.541.58-0.58-26.61%51,62030.98%
CSCO221216P000450002022-08-12 3:49PM EDT45.002.382.342.41-0.16-6.30%1,5221,76229.38%
CSCO221216P000475002022-08-12 2:33PM EDT47.503.523.453.55-0.43-10.89%133928.00%
CSCO221216P000500002022-08-12 1:30PM EDT50.005.004.905.00-0.45-8.26%157326.59%
CSCO221216P000525002022-08-10 3:38PM EDT52.507.256.706.850.00-1411726.25%
CSCO221216P000550002022-08-10 9:49AM EDT55.009.658.809.050.00-635727.69%
CSCO221216P000575002022-08-10 11:22AM EDT57.5011.8010.9511.400.00-11929.86%
CSCO221216P000600002022-07-26 2:08PM EDT60.0016.1013.5513.750.00-64330.98%
CSCO221216P000650002022-07-25 2:00PM EDT65.0020.7018.1518.900.00-2241.16%