香港股市 將在 8 小時 29 分鐘 開市

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
48.24-0.03 (-0.07%)
市場開市。 截至 12:01PM EST。
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
CSCO221216C000225002022-11-16 3:36PM EST22.5022.0025.7525.850.00-14160.94%
CSCO221216C000250002022-11-17 10:51AM EST25.0021.0523.2523.300.00-810129.69%
CSCO221216C000275002022-11-17 10:27AM EST27.5018.8720.7020.850.00-64112.50%
CSCO221216C000300002022-11-11 9:39AM EST30.0014.1018.2018.350.00-504896.09%
CSCO221216C000325002022-11-23 9:45AM EST32.5016.3015.7515.850.00-32089.06%
CSCO221216C000350002022-11-17 9:50AM EST35.0011.3513.2513.400.00-158478.91%
CSCO221216C000375002022-11-18 2:58PM EST37.5010.2510.7510.850.00-184160.16%
CSCO221216C000380002022-11-28 12:03PM EST38.0010.3510.2510.350.00-4557.42%
CSCO221216C000400002022-11-29 10:49AM EST40.008.408.258.400.00-16,82250.00%
CSCO221216C000420002022-11-21 1:44PM EST42.005.996.256.400.00--145.31%
CSCO221216C000425002022-11-30 11:45AM EST42.505.885.855.95-0.07-1.18%46,28545.41%
CSCO221216C000440002022-11-21 9:53AM EST44.004.424.354.450.00--135.94%
CSCO221216C000445002022-11-21 11:57AM EST44.503.703.954.000.00--234.96%
CSCO221216C000450002022-11-30 11:46AM EST45.003.503.453.55+0.09+2.64%1628,98833.69%
CSCO221216C000455002022-11-22 1:04PM EST45.503.252.993.100.00--131.93%
CSCO221216C000460002022-11-29 11:17AM EST46.002.372.592.670.00-28230.47%
CSCO221216C000465002022-11-25 12:55PM EST46.502.382.172.250.00-31028.86%
CSCO221216C000470002022-11-29 2:43PM EST47.001.801.811.870.00-89127.83%
CSCO221216C000475002022-11-30 11:39AM EST47.501.501.451.480.00-4519,26325.88%
CSCO221216C000480002022-11-30 9:52AM EST48.001.241.161.19+0.05+4.20%6185425.64%
CSCO221216C000485002022-11-30 11:40AM EST48.500.910.860.90+0.06+7.06%32,15424.56%
CSCO221216C000490002022-11-30 10:06AM EST49.000.670.640.67+0.01+1.52%101,81723.93%
CSCO221216C000495002022-11-30 10:34AM EST49.500.460.440.47+0.07+17.95%479423.10%
CSCO221216C000500002022-11-30 11:33AM EST50.000.310.300.31+0.02+6.90%6335,58822.17%
CSCO221216C000510002022-11-30 10:51AM EST51.000.130.130.14+0.01+8.33%341,47121.97%
CSCO221216C000520002022-11-30 9:49AM EST52.000.060.060.07+0.01+20.00%425322.85%
CSCO221216C000525002022-11-30 11:11AM EST52.500.050.040.05+0.01+25.00%1055,53223.44%
CSCO221216C000530002022-11-30 10:48AM EST53.000.030.030.04+0.01+50.00%1026924.41%
CSCO221216C000540002022-11-28 11:59AM EST54.000.020.000.030.00-314826.95%
CSCO221216C000550002022-11-30 11:41AM EST55.000.020.010.02+0.01+100.00%39,21828.91%
CSCO221216C000560002022-11-22 12:57PM EST56.000.020.000.020.00--17732.03%
CSCO221216C000570002022-11-28 1:58PM EST57.000.020.000.020.00-710935.16%
CSCO221216C000575002022-11-22 11:05AM EST57.500.020.000.000.00-402,12325.00%
CSCO221216C000600002022-11-23 9:41AM EST60.000.020.000.010.00-41,69440.63%
CSCO221216C000650002022-10-25 11:45AM EST65.000.020.000.030.00-129256.25%
CSCO221216C000700002022-11-21 11:22AM EST70.000.010.000.010.00-153,74960.94%
CSCO221216C000750002022-11-22 10:10AM EST75.000.010.000.010.00-1022,46570.31%
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
CSCO221216P000225002022-10-14 11:16AM EST22.500.030.000.070.00-40252151.56%
CSCO221216P000250002022-11-08 10:20AM EST25.000.030.000.020.00-11173114.06%
CSCO221216P000275002022-10-31 11:00AM EST27.500.030.000.030.00-1235103.13%
CSCO221216P000300002022-11-23 10:53AM EST30.000.020.000.020.00-254,96984.38%
CSCO221216P000325002022-11-22 9:43AM EST32.500.010.000.030.00-95,71675.00%
CSCO221216P000350002022-11-29 10:28AM EST35.000.020.000.030.00-17,89561.72%
CSCO221216P000375002022-11-29 10:49AM EST37.500.010.000.020.00-29,51651.56%
CSCO221216P000400002022-11-30 11:34AM EST40.000.020.010.020.00-614,81039.84%
CSCO221216P000410002022-11-21 3:57PM EST41.000.060.000.030.00--8,59837.50%
CSCO221216P000420002022-11-28 12:45PM EST42.000.030.020.030.00-121332.81%
CSCO221216P000425002022-11-30 11:27AM EST42.500.030.030.04-0.01-25.00%2918,21932.03%
CSCO221216P000430002022-11-30 10:18AM EST43.000.040.040.05-0.01-20.00%11130.66%
CSCO221216P000435002022-11-29 2:11PM EST43.500.060.060.070.00-222530.08%
CSCO221216P000440002022-11-29 11:04AM EST44.000.100.080.090.00-13329.00%
CSCO221216P000445002022-11-29 2:55PM EST44.500.120.110.120.00-8884128.13%
CSCO221216P000450002022-11-30 10:36AM EST45.000.150.150.160.00-726,45527.34%
CSCO221216P000455002022-11-29 3:26PM EST45.500.220.200.220.00-12822826.76%
CSCO221216P000460002022-11-30 10:32AM EST46.000.270.280.29-0.03-10.00%843525.98%
CSCO221216P000465002022-11-30 10:27AM EST46.500.360.370.38-0.02-5.26%2797725.15%
CSCO221216P000470002022-11-30 11:21AM EST47.000.500.480.50-0.08-13.79%23069524.41%
CSCO221216P000475002022-11-30 9:53AM EST47.500.600.630.65-0.03-4.76%1014,65023.73%
CSCO221216P000480002022-11-30 10:03AM EST48.000.800.810.84-0.05-5.88%291,28923.10%
CSCO221216P000485002022-11-30 10:27AM EST48.501.031.041.07-0.02-1.90%211,98122.51%
CSCO221216P000490002022-11-30 11:04AM EST49.001.351.291.35-0.20-12.90%195622.07%
CSCO221216P000495002022-11-30 11:27AM EST49.501.611.581.65+0.01+0.62%220221.05%
CSCO221216P000500002022-11-30 11:01AM EST50.002.001.962.04+0.09+4.71%892121.39%
CSCO221216P000525002022-11-30 9:42AM EST52.504.204.254.350.00-15626.95%
CSCO221216P000530002022-11-21 3:55PM EST53.005.354.704.850.00--029.20%
CSCO221216P000540002022-11-21 11:57AM EST54.006.205.705.850.00--033.59%
CSCO221216P000550002022-11-22 1:37PM EST55.006.746.756.800.00-3232.81%
CSCO221216P000560002022-11-21 11:57AM EST56.008.207.757.800.00--036.33%
CSCO221216P000575002022-11-18 3:50PM EST57.509.709.209.300.00-1041.60%
CSCO221216P000600002022-11-23 3:55PM EST60.0011.4311.7011.800.00-1049.81%
CSCO221216P000650002022-07-25 1:00PM EST65.0020.7018.0018.200.00-22136.91%