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
56.23+0.08 (+0.14%)
收市價: 04:00PM EST
56.25 +0.02 (+0.04%)
收市後: 07:53PM EST
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
CSCO230120C000200002021-11-29 1:24PM EST20.0035.9835.8536.750.00-21361.67%
CSCO230120C000230002021-10-07 10:21AM EST23.0032.3034.0034.500.00-306563.70%
CSCO230120C000250002021-10-21 10:14AM EST25.0030.7526.0031.000.00-1570.00%
CSCO230120C000280002021-11-05 10:33AM EST28.0029.7027.8528.800.00-118044.43%
CSCO230120C000300002021-12-03 12:02PM EST30.0026.3025.6526.70+0.48+1.86%141038.87%
CSCO230120C000330002021-11-02 11:11AM EST33.0024.3522.7024.150.00-336540.16%
CSCO230120C000350002021-11-19 1:31PM EST35.0018.2021.2521.900.00-22,30233.55%
CSCO230120C000370002021-12-03 3:59PM EST37.0019.7019.5019.95-0.05-0.25%33,17030.96%
CSCO230120C000400002021-12-03 11:29AM EST40.0017.4016.8517.30+0.35+2.05%146,91029.75%
CSCO230120C000420002021-12-03 11:26AM EST42.0015.7015.2015.60+0.20+1.29%162,26728.98%
CSCO230120C000450002021-12-03 1:12PM EST45.0012.7112.5513.15-0.04-0.31%52,29427.76%
CSCO230120C000470002021-12-02 12:02PM EST47.0011.3011.3511.700.00-13,28627.52%
CSCO230120C000500002021-12-03 3:22PM EST50.009.309.309.60-0.20-2.11%239,93926.65%
CSCO230120C000525002021-12-03 12:07PM EST52.507.707.808.15-0.10-1.28%252,32126.58%
CSCO230120C000550002021-12-03 3:39PM EST55.006.406.356.80+0.09+1.43%1737,22826.23%
CSCO230120C000575002021-12-03 2:20PM EST57.505.125.255.80-0.18-3.40%42,95426.70%
CSCO230120C000600002021-12-03 3:59PM EST60.004.454.404.55+0.20+4.71%508,53225.47%
CSCO230120C000625002021-12-02 10:23AM EST62.503.333.403.600.00-227,88124.89%
CSCO230120C000650002021-12-03 11:30AM EST65.002.742.442.99+0.09+3.40%5315,05325.21%
CSCO230120C000675002021-12-02 9:33AM EST67.501.852.102.720.00-202,79026.66%
CSCO230120C000700002021-12-03 10:16AM EST70.001.611.662.03-0.04-2.42%563,30325.64%
CSCO230120C000750002021-12-03 3:55PM EST75.001.031.051.20-0.01-0.96%71,33524.90%
CSCO230120C000800002021-12-03 11:06AM EST80.000.670.580.75+0.03+4.69%182,59224.90%
CSCO230120C000850002021-12-03 3:52PM EST85.000.430.430.51-0.02-4.44%1002,26525.44%
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
CSCO230120P000200002021-11-18 12:30PM EST20.000.200.050.250.00-278053.42%
CSCO230120P000230002021-12-03 12:15PM EST23.000.300.060.75+0.08+36.36%51,07151.37%
CSCO230120P000250002021-11-19 10:02AM EST25.000.390.120.750.00-21,60354.10%
CSCO230120P000280002021-11-30 3:41PM EST28.000.510.200.840.00-177248.93%
CSCO230120P000300002021-12-02 11:47AM EST30.000.600.520.690.00-39,75042.65%
CSCO230120P000330002021-11-22 10:59AM EST33.000.720.711.110.00-154,77642.43%
CSCO230120P000350002021-12-03 12:16PM EST35.001.041.011.10+0.02+1.96%143,57438.60%
CSCO230120P000370002021-12-03 11:54AM EST37.001.221.251.57+0.07+6.09%24,19039.42%
CSCO230120P000400002021-12-03 3:54PM EST40.001.881.542.23+0.31+19.75%713,82638.92%
CSCO230120P000420002021-12-01 10:54AM EST42.002.401.632.430.00-42,97536.48%
CSCO230120P000450002021-12-03 3:37PM EST45.004.102.642.89+1.54+60.16%1311,00433.63%
CSCO230120P000470002021-12-03 12:26PM EST47.003.263.203.65+0.06+1.87%18,40233.94%
CSCO230120P000500002021-12-03 11:52AM EST50.004.204.204.60+0.20+5.00%1,8247,61132.62%
CSCO230120P000525002021-12-03 1:09PM EST52.505.205.155.50-0.05-0.95%36,28831.47%
CSCO230120P000550002021-12-03 3:18PM EST55.006.606.307.25+0.30+4.76%524,37033.49%
CSCO230120P000575002021-12-01 11:33AM EST57.507.407.608.150.00-21,27531.27%
CSCO230120P000600002021-12-03 3:54PM EST60.009.439.159.65-0.07-0.74%24,81331.09%
CSCO230120P000625002021-11-30 10:35AM EST62.5011.2010.7011.600.00-416132.32%
CSCO230120P000650002021-11-18 10:50AM EST65.0015.6512.5513.150.00-142231.41%
CSCO230120P000675002021-11-05 2:35PM EST67.5013.9014.4015.000.00-121231.36%
CSCO230120P000700002021-11-18 1:47PM EST70.0019.4016.1517.200.00-12632.54%
CSCO230120P000750002021-11-30 1:53PM EST75.0021.9520.5521.700.00-59834.66%
CSCO230120P000800002021-12-03 11:15AM EST80.0025.0524.8526.45-1.95-7.22%310337.31%
CSCO230120P000850002021-12-03 11:51AM EST85.0030.1529.5531.35-0.20-0.66%125240.25%