香港股市 將在 7 小時 54 分鐘 開市

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
48.01-0.27 (-0.56%)
市場開市。 截至 12:36PM EST。
價內期權
認購期權範圍2023年6月16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
CSCO230616C000250002022-11-21 3:46PM EST25.0022.8523.1023.400.00-21352.05%
CSCO230616C000275002022-08-18 11:03AM EST27.5022.3016.0516.400.00-390.00%
CSCO230616C000300002022-11-07 3:35PM EST30.0015.4118.4518.600.00-29148.39%
CSCO230616C000325002022-11-16 2:59PM EST32.5013.0516.0516.250.00-139844.48%
CSCO230616C000350002022-11-22 3:03PM EST35.0014.1013.9014.000.00-538841.68%
CSCO230616C000375002022-11-25 11:50AM EST37.5012.1511.7011.800.00-12,31638.70%
CSCO230616C000400002022-11-25 10:31AM EST40.0010.109.559.700.00-110,71135.96%
CSCO230616C000425002022-11-29 1:31PM EST42.507.767.657.750.00-12,70733.62%
CSCO230616C000450002022-11-30 11:35AM EST45.006.075.906.00+0.07+1.17%210,87831.69%
CSCO230616C000475002022-11-30 12:19PM EST47.504.454.404.500.00-1,1455,43130.20%
CSCO230616C000500002022-11-30 12:03PM EST50.003.203.103.15+0.10+3.23%186,48628.24%
CSCO230616C000525002022-11-30 12:11PM EST52.502.112.002.13+0.01+0.48%1514,96426.93%
CSCO230616C000550002022-11-30 12:05PM EST55.001.381.311.37+0.03+2.22%4719,49525.86%
CSCO230616C000575002022-11-30 12:04PM EST57.500.850.760.86+0.01+1.19%5332,68425.20%
CSCO230616C000600002022-11-30 10:32AM EST60.000.510.470.53-0.01-1.92%51,12924.81%
CSCO230616C000625002022-11-22 1:18PM EST62.500.350.260.340.00-348624.88%
CSCO230616C000650002022-11-23 1:10PM EST65.000.210.150.230.00-53,94625.29%
CSCO230616C000700002022-11-28 10:00AM EST70.000.080.040.120.00-11264426.66%
CSCO230616C000750002022-11-29 9:39AM EST75.000.040.010.080.00-5075328.71%
CSCO230616C000800002022-11-30 11:56AM EST80.000.050.010.06+0.03+150.00%5098930.76%
認沽盤範圍2023年6月16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
CSCO230616P000200002022-11-22 9:46AM EST20.000.030.000.060.00-23,54653.91%
CSCO230616P000225002022-11-01 9:09AM EST22.500.180.010.120.00-245652.54%
CSCO230616P000250002022-10-25 9:22AM EST25.000.410.000.220.00-22,56751.12%
CSCO230616P000275002022-11-18 11:29AM EST27.500.250.130.310.00-13,86947.80%
CSCO230616P000300002022-11-21 9:58AM EST30.000.310.230.300.00-710,25741.11%
CSCO230616P000325002022-11-30 10:28AM EST32.500.390.400.43-0.01-2.50%50115,18238.43%
CSCO230616P000350002022-11-30 11:42AM EST35.000.580.580.610.00-9710,71835.79%
CSCO230616P000375002022-11-28 3:25PM EST37.500.870.820.880.00-336,16033.59%
CSCO230616P000400002022-11-30 12:21PM EST40.001.201.161.23+0.06+5.26%278,92131.25%
CSCO230616P000425002022-11-30 12:21PM EST42.501.721.681.74+0.04+2.38%34410,08729.27%
CSCO230616P000450002022-11-30 12:20PM EST45.002.432.382.44+0.05+2.10%47711,85627.47%
CSCO230616P000475002022-11-30 12:19PM EST47.503.353.253.35+0.05+1.52%7517,24725.62%
CSCO230616P000500002022-11-30 9:56AM EST50.004.404.454.55-0.05-1.12%21,65824.04%
CSCO230616P000525002022-11-30 12:04PM EST52.505.875.906.10-0.03-0.51%2575822.97%
CSCO230616P000550002022-11-22 9:59AM EST55.007.717.757.850.00-1532421.27%
CSCO230616P000575002022-11-18 10:46AM EST57.5010.209.759.900.00-15119.92%
CSCO230616P000600002022-10-05 2:05PM EST60.0017.8115.5515.850.00-2053.21%
CSCO230616P000625002022-09-23 10:12AM EST62.5021.9219.5019.950.00-1068.68%
CSCO230616P000650002022-10-12 9:38AM EST65.0025.400.000.000.00-1210.00%
CSCO230616P000700002022-08-17 9:28AM EST70.0023.6726.9527.400.00-1179.18%
CSCO230616P000750002022-05-20 12:26PM EST75.0033.5731.6532.200.00-1183.45%
CSCO230616P000800002022-07-05 11:52AM EST80.0038.7734.4534.900.00--070.12%