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
56.85-0.48 (-0.84%)
收市價: 04:00PM 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
CSCO230120C000200002021-08-24 12:34PM EDT20.0039.0635.9538.550.00-11154.00%
CSCO230120C000230002021-08-25 5:33PM EDT23.0027.1533.2034.200.00-5046.09%
CSCO230120C000250002021-08-19 3:30PM EDT25.0032.4431.1532.550.00-328349.22%
CSCO230120C000280002021-08-19 3:50PM EDT28.0029.3228.1529.350.00-1515140.02%
CSCO230120C000300002021-09-15 2:32PM EDT30.0028.4026.2527.100.00-137431.69%
CSCO230120C000330002021-09-17 11:59AM EDT33.0023.8723.2024.45-2.23-8.54%336533.40%
CSCO230120C000350002021-09-09 10:27AM EDT35.0023.2021.5022.150.00-12,31125.90%
CSCO230120C000370002021-09-01 1:13PM EDT37.0021.7019.7520.250.00-513,40024.93%
CSCO230120C000400002021-09-17 1:17PM EDT40.0017.3017.2017.50-0.55-3.08%6546,70024.00%
CSCO230120C000420002021-09-17 12:32PM EDT42.0015.7014.9515.75-0.83-5.02%1562,15223.60%
CSCO230120C000450002021-09-17 1:46PM EDT45.0013.0012.8013.35-0.68-4.97%52,30823.60%
CSCO230120C000470002021-09-17 3:57PM EDT47.0011.7011.4511.85-0.50-4.10%1423,10923.47%
CSCO230120C000500002021-09-17 3:45PM EDT50.009.509.209.70-0.40-4.04%424,03722.88%
CSCO230120C000525002021-09-17 12:29PM EDT52.507.937.508.10-0.47-5.60%441,77222.48%
CSCO230120C000550002021-09-17 3:59PM EDT55.006.606.206.75-0.30-4.35%7737,12322.43%
CSCO230120C000575002021-09-17 1:53PM EDT57.505.205.155.65-0.46-8.13%101,95222.66%
CSCO230120C000600002021-09-17 3:58PM EDT60.004.354.154.35-0.24-5.23%3154,77621.51%
CSCO230120C000625002021-09-17 3:30PM EDT62.503.323.253.50-0.28-7.78%2011321.47%
CSCO230120C000650002021-09-17 3:41PM EDT65.002.652.612.90-0.19-6.69%6713,14721.88%
CSCO230120C000675002021-09-16 3:38PM EDT67.502.291.652.310.00-36951921.85%
CSCO230120C000700002021-09-17 3:19PM EDT70.001.701.531.87-0.15-8.11%512,43922.02%
CSCO230120C000750002021-09-17 1:27PM EDT75.001.050.981.47-0.09-7.89%101,30523.78%
CSCO230120C000800002021-09-16 10:21AM EDT80.000.870.550.790.00-5002,36222.61%
CSCO230120C000850002021-09-17 3:01PM EDT85.000.430.120.59-0.18-29.51%1131,32223.61%
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
CSCO230120P000200002021-09-15 9:30AM EDT20.000.300.170.450.00-560251.42%
CSCO230120P000230002021-09-10 10:46AM EDT23.000.330.160.580.00-201,03351.37%
CSCO230120P000250002021-09-16 10:18AM EDT25.000.450.240.690.00-41,59149.12%
CSCO230120P000280002021-09-16 10:19AM EDT28.000.630.490.750.00-274644.09%
CSCO230120P000300002021-09-15 12:58PM EDT30.000.820.540.920.00-43,54242.68%
CSCO230120P000330002021-09-16 12:37PM EDT33.000.950.801.120.00-14,59939.55%
CSCO230120P000350002021-09-17 1:09PM EDT35.001.200.961.37+0.05+4.35%23,05738.48%
CSCO230120P000370002021-09-14 2:57PM EDT37.001.401.131.550.00-14,19636.57%
CSCO230120P000400002021-09-17 2:42PM EDT40.001.851.521.90+0.03+1.65%738,85634.11%
CSCO230120P000420002021-09-17 1:20PM EDT42.002.191.762.40+0.10+4.78%171,93633.94%
CSCO230120P000450002021-09-17 1:06PM EDT45.002.792.442.97+0.24+9.41%85,39131.98%
CSCO230120P000470002021-09-17 12:23PM EDT47.003.253.103.400.00-105,03730.67%
CSCO230120P000500002021-09-17 3:25PM EDT50.004.304.004.35+0.25+6.17%73,07029.65%
CSCO230120P000525002021-09-16 10:10AM EDT52.504.954.905.300.00-16,00828.96%
CSCO230120P000550002021-09-17 12:42PM EDT55.006.305.806.45+0.05+0.80%11,55728.57%
CSCO230120P000575002021-09-17 11:50AM EDT57.507.657.307.80+0.22+2.96%301,23828.44%
CSCO230120P000600002021-09-17 10:56AM EDT60.009.038.609.40+0.20+2.27%44,70328.78%
CSCO230120P000625002021-09-15 11:14AM EDT62.5010.4410.4010.900.00-112628.29%
CSCO230120P000650002021-09-16 1:53PM EDT65.0012.2012.0513.100.00-322830.09%
CSCO230120P000675002021-08-31 12:54PM EDT67.5012.9513.7015.600.00--832.78%
CSCO230120P000700002021-09-17 3:40PM EDT70.0016.6016.2516.95+0.60+3.75%72730.57%
CSCO230120P000750002021-08-18 2:30PM EDT75.0021.9520.5521.250.00-37631.81%
CSCO230120P000800002021-09-16 1:51PM EDT80.0025.0025.0525.750.00-510333.12%
CSCO230120P000850002021-09-02 11:36AM EDT85.0027.8029.5030.900.00--137.09%