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
52.72+0.22 (+0.43%)
市場開市。 截至 10:13AM 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
CSCO230120C000200002021-05-10 3:06PM EDT20.0032.2031.0534.700.00-22769.42%
CSCO230120C000230002021-03-24 9:59AM EDT23.0027.1526.6031.400.00-5057.58%
CSCO230120C000250002021-04-20 9:58AM EDT25.0028.1025.8529.900.00-221557.59%
CSCO230120C000280002021-05-07 3:16PM EDT28.0025.7623.7525.250.00-116233.40%
CSCO230120C000300002021-05-10 11:19AM EDT30.0024.2320.9025.050.00-1139647.44%
CSCO230120C000330002021-05-12 11:32AM EDT33.0018.4820.0020.350.00-279427.20%
CSCO230120C000350002021-05-13 3:51PM EDT35.0018.7317.3519.600.00-22,51434.64%
CSCO230120C000370002021-05-07 12:33PM EDT37.0016.8015.2018.200.00-113,76635.05%
CSCO230120C000400002021-05-13 3:59PM EDT40.0014.0513.8514.200.00-144,04824.06%
CSCO230120C000420002021-05-13 11:46AM EDT42.0012.0512.0513.250.00-22,29226.87%
CSCO230120C000450002021-05-13 12:29PM EDT45.0010.4010.3010.550.00-61,81323.43%
CSCO230120C000470002021-05-12 1:53PM EDT47.009.009.009.250.00-203,26823.15%
CSCO230120C000500002021-05-13 12:19PM EDT50.007.427.307.600.00-43,84023.15%
CSCO230120C000525002021-05-13 3:51PM EDT52.506.835.856.550.00-1989123.69%
CSCO230120C000550002021-05-12 3:38PM EDT55.005.205.055.250.00-23,25722.72%
CSCO230120C000575002021-05-13 12:04PM EDT57.504.204.154.500.00-4141323.25%
CSCO230120C000600002021-05-13 3:04PM EDT60.003.553.453.650.00-1063,48722.92%
CSCO230120C000650002021-05-12 3:15PM EDT65.002.302.192.560.00-41,71723.32%
CSCO230120C000700002021-05-13 3:06PM EDT70.001.691.561.870.00-161,50624.05%
CSCO230120C000750002021-05-12 2:37PM EDT75.001.170.941.420.00-6866024.92%
CSCO230120C000800002021-05-12 2:34PM EDT80.000.900.571.110.00-1210025.82%
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
CSCO230120P000200002021-05-07 9:30AM EDT20.000.200.050.400.00-234745.65%
CSCO230120P000230002021-05-07 9:30AM EDT23.000.400.090.750.00-21,65045.83%
CSCO230120P000250002021-05-07 9:30AM EDT25.000.500.300.690.00-21,75140.97%
CSCO230120P000280002021-05-12 3:31PM EDT28.000.920.671.140.00-270840.87%
CSCO230120P000300002021-05-11 11:23AM EDT30.001.050.841.170.00-413,54537.55%
CSCO230120P000330002021-05-11 9:57AM EDT33.001.501.121.460.00-44,32434.92%
CSCO230120P000350002021-05-13 3:54PM EDT35.001.701.501.830.00-12,64834.30%
CSCO230120P000370002021-05-11 2:54PM EDT37.002.051.682.460.00-13,26334.92%
CSCO230120P000400002021-05-11 11:06AM EDT40.002.722.242.950.00-5004,01832.45%
CSCO230120P000420002021-05-12 2:54PM EDT42.003.603.003.250.00-181,74230.49%
CSCO230120P000450002021-05-12 2:14PM EDT45.004.753.954.250.00-163,90229.79%
CSCO230120P000470002021-05-13 2:29PM EDT47.005.054.705.000.00-253,20129.28%
CSCO230120P000500002021-05-13 9:41AM EDT50.006.506.056.950.00-12,57031.15%
CSCO230120P000525002021-05-06 10:17AM EDT52.508.007.257.650.00-152828.61%
CSCO230120P000550002021-05-13 2:28PM EDT55.009.308.809.100.00-1521628.49%
CSCO230120P000575002021-05-10 9:52AM EDT57.509.7510.4010.850.00-11229.03%
CSCO230120P000600002021-05-12 10:57AM EDT60.0012.9511.9013.450.00-184132.32%
CSCO230120P000650002021-05-12 2:54PM EDT65.0017.0515.5017.300.00-758133.09%
CSCO230120P000700002021-05-13 2:27PM EDT70.0020.7519.1521.350.00-115133.60%
CSCO230120P000750002021-05-12 1:01PM EDT75.0025.0523.7525.850.00-22735.14%