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
41.34+0.82 (+2.02%)
收市價: 04:00PM EDT
41.12 -0.22 (-0.53%)
市前: 08:09AM EDT
價內期權
認購期權範圍2023年1月20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
CSCO230120C000200002022-08-19 9:37AM EDT20.0029.3023.2523.450.00-89139.01%
CSCO230120C000230002022-08-02 1:21PM EDT23.0022.5221.8522.000.00-11151.32%
CSCO230120C000250002022-09-23 2:56PM EDT25.0015.200.000.000.00-2540.00%
CSCO230120C000280002022-09-09 9:30AM EDT28.0017.700.000.000.00-11200.00%
CSCO230120C000300002022-09-23 3:28PM EDT30.0010.800.000.000.00-252410.00%
CSCO230120C000330002022-09-28 2:02PM EDT33.008.820.000.000.00-11980.00%
CSCO230120C000350002022-09-27 10:25AM EDT35.006.950.000.000.00-105150.00%
CSCO230120C000370002022-09-27 3:14PM EDT37.005.080.000.000.00-17,3890.00%
CSCO230120C000400002022-09-28 2:40PM EDT40.003.500.000.000.00-3608,9750.00%
CSCO230120C000420002022-09-28 3:57PM EDT42.002.440.000.000.00-59917,1340.78%
CSCO230120C000450002022-09-28 3:52PM EDT45.001.290.000.000.00-9930,3443.13%
CSCO230120C000470002022-09-28 3:32PM EDT47.000.760.000.000.00-39322,2346.25%
CSCO230120C000500002022-09-28 3:54PM EDT50.000.340.000.000.00-7720,5366.25%
CSCO230120C000525002022-09-28 2:34PM EDT52.500.200.000.000.00-1611,44112.50%
CSCO230120C000550002022-09-28 3:59PM EDT55.000.120.000.000.00-913,09612.50%
CSCO230120C000575002022-09-28 1:25PM EDT57.500.090.000.000.00-311,00812.50%
CSCO230120C000600002022-09-28 11:38AM EDT60.000.070.000.000.00-114,98312.50%
CSCO230120C000625002022-09-27 2:36PM EDT62.500.050.000.000.00-516,13912.50%
CSCO230120C000650002022-09-28 10:15AM EDT65.000.050.000.000.00-730,58712.50%
CSCO230120C000675002022-09-27 2:28PM EDT67.500.050.000.000.00-126,47925.00%
CSCO230120C000700002022-09-27 9:37AM EDT70.000.030.000.000.00-210,01425.00%
CSCO230120C000725002022-08-22 2:49PM EDT72.500.030.000.040.00-51,17642.58%
CSCO230120C000750002022-09-16 12:56PM EDT75.000.020.000.000.00-11,93225.00%
CSCO230120C000800002022-08-23 11:50AM EDT80.000.010.000.030.00-72,27247.27%
CSCO230120C000850002022-08-16 1:16PM EDT85.000.020.000.060.00-601,77050.78%
CSCO230120C000900002022-09-27 2:21PM EDT90.000.010.000.000.00-21,35525.00%
CSCO230120C000950002022-08-22 3:21PM EDT95.000.010.000.020.00-11,07751.56%
認沽盤範圍2023年1月20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
CSCO230120P000200002022-09-28 2:40PM EDT20.000.050.000.000.00-62,31125.00%
CSCO230120P000230002022-09-20 1:17PM EDT23.000.160.000.000.00-21,65325.00%
CSCO230120P000250002022-09-22 11:36AM EDT25.000.160.000.000.00-47,34425.00%
CSCO230120P000280002022-09-22 11:50AM EDT28.000.250.000.000.00-11,63712.50%
CSCO230120P000300002022-09-28 3:58PM EDT30.000.390.000.000.00-314,58012.50%
CSCO230120P000330002022-09-28 3:43PM EDT33.000.670.000.000.00-38,56012.50%
CSCO230120P000350002022-09-28 3:59PM EDT35.000.960.000.000.00-1317,6166.25%
CSCO230120P000370002022-09-28 10:11AM EDT37.001.590.000.000.00-2613,5376.25%
CSCO230120P000400002022-09-28 3:53PM EDT40.002.300.000.000.00-41637,1311.56%
CSCO230120P000420002022-09-28 12:46PM EDT42.003.300.000.000.00-19214,0490.00%
CSCO230120P000450002022-09-28 3:27PM EDT45.005.040.000.000.00-233,1750.00%
CSCO230120P000470002022-09-28 3:51PM EDT47.006.500.000.000.00-914,6080.00%
CSCO230120P000500002022-09-28 3:06PM EDT50.009.150.000.000.00-52314,7240.00%
CSCO230120P000525002022-09-28 11:38AM EDT52.5011.720.000.000.00-20110,0980.00%
CSCO230120P000550002022-09-28 10:13AM EDT55.0014.660.000.000.00-17,7150.00%
CSCO230120P000575002022-09-28 12:59PM EDT57.5016.750.000.000.00-52,0980.00%
CSCO230120P000600002022-09-16 11:51AM EDT60.0017.400.000.000.00-365,9530.00%
CSCO230120P000625002022-09-26 9:37AM EDT62.5022.110.000.000.00-13,1570.00%
CSCO230120P000650002022-09-23 3:45PM EDT65.0024.750.000.000.00-104590.00%
CSCO230120P000675002022-04-11 3:18PM EDT67.5015.3019.1519.650.00-1830.00%
CSCO230120P000700002022-07-13 9:30AM EDT70.0028.100.000.000.00-1100.00%
CSCO230120P000725002022-04-13 12:25PM EDT72.5020.9523.0523.850.00-1300.00%
CSCO230120P000750002022-07-11 9:52AM EDT75.0031.7328.9529.300.00-1330.00%
CSCO230120P000800002022-08-17 11:05AM EDT80.0033.7037.2537.750.00-11690.00%
CSCO230120P000850002022-09-21 1:22PM EDT85.0042.750.000.000.00-220.00%
CSCO230120P000950002022-08-03 1:05PM EDT95.0049.3549.8550.250.00-1000.00%