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
45.62+0.63 (+1.40%)
收市價: 04:00PM EDT
45.76 +0.14 (+0.31%)
收市後: 07:59PM 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
CSCO230120C000200002022-05-11 9:42AM EDT20.0029.3025.4525.800.00-23456.06%
CSCO230120C000230002022-01-03 2:48PM EDT23.0039.9532.9533.450.00-1800209.57%
CSCO230120C000250002022-05-19 1:09PM EDT25.0016.5720.5520.850.00-106544.43%
CSCO230120C000280002022-05-24 10:46AM EDT28.0017.8017.6517.95+2.95+19.87%512240.14%
CSCO230120C000300002022-05-24 3:19PM EDT30.0014.2015.7516.050.00-725837.72%
CSCO230120C000330002022-05-20 3:40PM EDT33.0010.8013.0513.300.00-2819935.01%
CSCO230120C000350002022-05-27 10:27AM EDT35.0010.9911.3011.55+0.59+5.67%339333.55%
CSCO230120C000370002022-05-24 3:19PM EDT37.008.359.609.900.00-4664032.40%
CSCO230120C000400002022-05-27 9:53AM EDT40.007.157.307.50-0.05-0.69%24,36929.82%
CSCO230120C000420002022-05-27 3:02PM EDT42.005.905.906.25-0.10-1.67%853,87229.86%
CSCO230120C000450002022-05-27 3:32PM EDT45.004.214.154.40+0.21+5.25%4825,78028.08%
CSCO230120C000470002022-05-27 3:18PM EDT47.003.203.203.35+0.10+3.23%387,86526.93%
CSCO230120C000500002022-05-27 3:58PM EDT50.002.102.042.150.00-12313,10325.83%
CSCO230120C000525002022-05-27 2:52PM EDT52.501.351.331.47-0.03-2.17%2504,43025.46%
CSCO230120C000550002022-05-27 3:10PM EDT55.000.900.880.96+0.03+3.45%1379,21225.00%
CSCO230120C000575002022-05-27 3:56PM EDT57.500.610.570.63+0.01+1.67%427,53324.88%
CSCO230120C000600002022-05-27 3:55PM EDT60.000.400.360.42+0.02+5.26%8114,08025.00%
CSCO230120C000625002022-05-27 3:56PM EDT62.500.280.250.28+0.06+27.27%3116,11725.15%
CSCO230120C000650002022-05-27 3:58PM EDT65.000.210.210.22+0.03+16.67%3,61027,73326.17%
CSCO230120C000675002022-05-27 3:07PM EDT67.500.110.090.19-0.02-15.38%106,63827.54%
CSCO230120C000700002022-05-26 3:44PM EDT70.000.100.050.150.00-2610,16528.27%
CSCO230120C000725002022-05-27 3:49PM EDT72.500.080.020.20-0.12-60.00%21,16631.64%
CSCO230120C000750002022-05-24 1:55PM EDT75.000.040.030.080.00-302,07828.91%
CSCO230120C000800002022-05-26 9:56AM EDT80.000.070.010.180.00-202,34236.18%
CSCO230120C000850002022-05-26 12:45PM EDT85.000.040.000.060.00-81,72333.50%
CSCO230120C000900002022-05-23 10:18AM EDT90.000.020.020.060.00-181,31536.04%
CSCO230120C000950002022-05-03 9:35AM EDT95.000.040.000.050.00-31,03737.50%
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
CSCO230120P000200002022-05-25 12:59PM EDT20.000.160.050.220.00-195653.42%
CSCO230120P000230002022-05-27 1:07PM EDT23.000.190.140.22-0.06-24.00%91,72049.37%
CSCO230120P000250002022-05-26 11:36AM EDT25.000.310.160.690.00-204,01550.73%
CSCO230120P000280002022-05-27 3:57PM EDT28.000.450.350.47-0.16-26.23%201,59943.70%
CSCO230120P000300002022-05-27 3:01PM EDT30.000.600.560.65-0.05-7.69%2115,20442.14%
CSCO230120P000330002022-05-27 11:59AM EDT33.000.900.820.93-0.07-7.22%7325,80238.72%
CSCO230120P000350002022-05-27 3:24PM EDT35.001.161.141.20-0.10-7.94%116,04636.87%
CSCO230120P000370002022-05-27 12:50PM EDT37.001.541.431.52-0.06-3.75%85,44434.90%
CSCO230120P000400002022-05-27 3:11PM EDT40.002.202.152.21-0.15-6.38%42520,09332.62%
CSCO230120P000420002022-05-27 2:18PM EDT42.002.872.272.86-0.18-5.90%296,95831.62%
CSCO230120P000450002022-05-27 3:34PM EDT45.004.003.904.05-0.25-5.88%1626,35729.97%
CSCO230120P000470002022-05-26 3:01PM EDT47.005.284.905.200.00-913,05930.15%
CSCO230120P000500002022-05-27 3:51PM EDT50.006.926.806.95-0.38-5.21%3915,36028.86%
CSCO230120P000525002022-05-27 3:38PM EDT52.508.708.508.80-0.15-1.69%10410,02829.03%
CSCO230120P000550002022-05-26 3:45PM EDT55.0011.1010.5010.800.00-17,69229.19%
CSCO230120P000575002022-05-25 1:12PM EDT57.5014.8512.6012.950.00-122,05029.61%
CSCO230120P000600002022-05-26 3:45PM EDT60.0015.5714.9015.250.00-15,97530.74%
CSCO230120P000625002022-05-19 9:51AM EDT62.5021.3617.2517.600.00-23,21031.86%
CSCO230120P000650002022-05-23 10:13AM EDT65.0022.2519.5520.050.00-158133.84%
CSCO230120P000675002022-04-11 3:18PM EDT67.5015.3019.1519.650.00-1830.00%
CSCO230120P000700002022-04-07 9:41AM EDT70.0016.6020.9021.350.00-112910.00%
CSCO230120P000725002022-04-13 12:25PM EDT72.5020.9523.0523.850.00-1300.00%
CSCO230120P000750002022-03-16 2:25PM EDT75.0021.0723.9524.400.00-11510.00%
CSCO230120P000800002022-05-19 10:10AM EDT80.0037.9534.4534.900.00-212144.26%
CSCO230120P000850002022-01-31 12:19PM EDT85.0030.1528.9030.500.00-32720.00%
CSCO230120P000950002022-04-18 12:03AM EDT95.0041.8244.3044.900.00--100.00%