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
46.61+0.71 (+1.55%)
收市價: 04:00PM EDT
46.50 -0.11 (-0.24%)
收市後: 07:59PM EDT
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
CSCO230616C000250002022-06-17 3:30PM EDT25.0018.8317.8518.300.00-450.00%
CSCO230616C000275002022-08-03 12:04PM EDT27.5018.5719.3519.600.00-21241.02%
CSCO230616C000300002022-08-10 2:27PM EDT30.0016.6017.1517.400.00-69040.38%
CSCO230616C000325002022-08-11 3:16PM EDT32.5014.3514.9515.150.00-829037.82%
CSCO230616C000350002022-08-11 3:45PM EDT35.0012.2512.8513.000.00-2212035.73%
CSCO230616C000375002022-08-10 11:03AM EDT37.5010.4010.8511.000.00-823534.19%
CSCO230616C000400002022-08-12 11:56AM EDT40.008.908.959.20+1.10+14.10%143933.23%
CSCO230616C000425002022-08-11 12:18PM EDT42.507.037.307.450.00-12,07131.57%
CSCO230616C000450002022-08-11 2:43PM EDT45.005.505.805.900.00-945,02630.20%
CSCO230616C000475002022-08-12 1:30PM EDT47.504.504.504.60+0.24+5.63%33,02729.26%
CSCO230616C000500002022-08-12 3:57PM EDT50.003.453.403.55+0.25+7.81%103,97828.70%
CSCO230616C000525002022-08-12 2:52PM EDT52.502.542.512.67+0.18+7.63%12,86828.08%
CSCO230616C000550002022-08-12 2:53PM EDT55.001.861.841.93+0.21+12.73%22,55627.28%
CSCO230616C000575002022-08-11 1:58PM EDT57.501.271.341.370.00-1991,78926.66%
CSCO230616C000600002022-08-12 1:11PM EDT60.000.940.941.00+0.07+8.05%3582926.55%
CSCO230616C000625002022-08-10 12:35PM EDT62.500.580.660.710.00-222326.32%
CSCO230616C000650002022-08-12 1:10PM EDT65.000.460.450.49+0.14+43.75%6071,41526.03%
CSCO230616C000700002022-08-11 10:37AM EDT70.000.220.130.220.00-525425.44%
CSCO230616C000750002022-08-02 3:14PM EDT75.000.080.000.200.00-208128.22%
CSCO230616C000800002022-08-02 9:55AM EDT80.000.070.000.140.00-10050829.44%
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
CSCO230616P000225002022-08-03 3:53PM EDT22.500.350.190.380.00-12450.88%
CSCO230616P000250002022-08-05 3:50PM EDT25.000.500.260.490.00-11,84447.17%
CSCO230616P000275002022-07-26 1:37PM EDT27.500.740.540.570.00-8902,57042.65%
CSCO230616P000300002022-08-12 11:25AM EDT30.000.760.750.78-0.03-3.80%1605,78240.26%
CSCO230616P000325002022-08-11 12:34PM EDT32.501.081.011.050.00-912,37637.99%
CSCO230616P000350002022-08-10 12:35PM EDT35.001.521.351.390.00-26,20435.77%
CSCO230616P000375002022-08-10 12:34PM EDT37.502.011.711.840.00-22,80933.80%
CSCO230616P000400002022-08-12 10:50AM EDT40.002.432.342.42-0.14-5.45%55,33232.02%
CSCO230616P000425002022-08-12 3:08PM EDT42.503.153.103.20-0.24-7.08%43,73730.68%
CSCO230616P000450002022-08-12 11:30AM EDT45.004.103.954.15-0.35-7.87%2507,24029.37%
CSCO230616P000475002022-08-10 11:25AM EDT47.505.605.205.300.00-776,04228.17%
CSCO230616P000500002022-08-12 1:00PM EDT50.006.626.556.75-0.48-6.76%161627.60%
CSCO230616P000525002022-08-12 2:26PM EDT52.508.258.158.30-0.22-2.60%373226.49%
CSCO230616P000550002022-08-12 12:50PM EDT55.0010.009.9510.05-1.15-10.31%12010225.46%
CSCO230616P000575002022-08-10 1:46PM EDT57.5012.5511.9012.050.00-27325.05%
CSCO230616P000600002022-07-06 9:57AM EDT60.0017.7915.5515.800.00-803237.33%
CSCO230616P000625002022-07-25 11:58AM EDT62.5018.1316.2516.450.00-2724.71%
CSCO230616P000650002022-07-27 2:07PM EDT65.0021.1018.6018.850.00-14025.71%
CSCO230616P000700002022-07-06 10:05AM EDT70.0027.6025.1025.500.00-2045.90%
CSCO230616P000750002022-05-20 1:26PM EDT75.0033.5731.6532.200.00-1160.83%
CSCO230616P000800002022-07-05 12:52PM EDT80.0038.7734.4534.900.00--049.00%