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
48.63-0.69 (-1.40%)
收市價: 04:00PM EST
48.73 +0.10 (+0.21%)
收市後: 07:59PM EST
價內期權
認購期權範圍2024年1月19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
CSCO240119C000200002023-02-01 12:50PM EST20.0027.9328.6029.000.00-2856.06%
CSCO240119C000225002023-02-01 3:40PM EST22.5026.5526.1526.550.00-11750.78%
CSCO240119C000250002023-01-27 10:37AM EST25.0023.5523.8024.100.00-34045.90%
CSCO240119C000275002023-01-03 9:57AM EST27.5020.3721.9022.100.00-52548.76%
CSCO240119C000300002023-02-01 3:39PM EST30.0019.4019.1519.400.00-568239.97%
CSCO240119C000325002023-01-23 2:09PM EST32.5016.2516.8517.200.00-1012038.40%
CSCO240119C000350002023-01-27 9:32AM EST35.0014.3314.7015.100.00-243937.07%
CSCO240119C000375002023-01-31 1:04PM EST37.5012.4012.7012.850.00-2188433.74%
CSCO240119C000400002023-02-03 3:37PM EST40.0010.8010.7010.90-0.65-5.68%75,63932.32%
CSCO240119C000425002023-02-03 1:07PM EST42.508.958.859.00-0.35-3.76%27,59530.46%
CSCO240119C000450002023-02-02 1:11PM EST45.007.657.057.250.00-185,97028.76%
CSCO240119C000475002023-02-03 2:30PM EST47.505.715.605.70-0.36-5.93%448,19427.36%
CSCO240119C000500002023-02-03 3:05PM EST50.004.244.254.35-0.34-7.42%18817,22626.07%
CSCO240119C000525002023-02-03 3:52PM EST52.503.133.103.20-0.22-6.57%3199,69324.87%
CSCO240119C000550002023-02-03 3:44PM EST55.002.282.222.32-0.12-5.00%9315,38224.10%
CSCO240119C000575002023-02-03 12:59PM EST57.501.591.411.63-0.12-7.02%6307,48123.39%
CSCO240119C000600002023-02-03 2:48PM EST60.001.080.881.11-0.07-6.09%2412,83922.77%
CSCO240119C000625002023-02-03 11:20AM EST62.500.740.630.74-0.04-5.13%32,85322.27%
CSCO240119C000650002023-02-03 12:56PM EST65.000.500.430.52-0.04-7.41%114,33822.29%
CSCO240119C000675002023-02-03 1:10PM EST67.500.330.290.42+0.06+22.22%161,24323.07%
CSCO240119C000700002023-02-03 1:22PM EST70.000.240.220.30-0.01-4.00%152,57923.15%
CSCO240119C000725002023-02-02 2:35PM EST72.500.180.140.260.00-629124.12%
CSCO240119C000750002023-01-31 9:52AM EST75.000.120.070.190.00-81,09724.27%
CSCO240119C000800002023-01-24 2:16PM EST80.000.080.030.080.00-202,19323.63%
CSCO240119C000850002023-02-02 12:45PM EST85.000.050.040.060.00-197625.00%
CSCO240119C000900002023-01-20 10:22AM EST90.000.040.030.040.00-501,45925.78%
CSCO240119C000950002023-01-27 10:24AM EST95.000.030.020.030.00-101,27326.76%
認沽盤範圍2024年1月19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
CSCO240119P000200002023-01-26 9:49AM EST20.000.110.060.220.00-267550.68%
CSCO240119P000225002023-01-17 1:42PM EST22.500.200.020.300.00-101,84947.36%
CSCO240119P000250002023-01-25 10:51AM EST25.000.270.160.390.00-53,05344.04%
CSCO240119P000275002023-01-30 1:46PM EST27.500.360.140.500.00-203,61340.92%
CSCO240119P000300002023-02-02 2:45PM EST30.000.440.310.500.00-32212,99735.69%
CSCO240119P000325002023-02-03 11:49AM EST32.500.620.610.74+0.04+6.90%185,58934.33%
CSCO240119P000350002023-02-03 3:15PM EST35.000.900.800.96-0.05-5.26%169,66731.93%
CSCO240119P000375002023-02-03 12:32PM EST37.501.131.151.25+0.01+0.89%958,25529.71%
CSCO240119P000400002023-02-03 11:52AM EST40.001.551.581.72+0.12+8.39%77413,58028.33%
CSCO240119P000425002023-02-03 2:43PM EST42.502.152.102.19+0.13+6.44%449,90926.12%
CSCO240119P000450002023-02-03 2:05PM EST45.002.822.772.88+0.12+4.44%34711,73424.51%
CSCO240119P000475002023-02-03 12:00PM EST47.503.653.653.80+0.15+4.29%227,27023.22%
CSCO240119P000500002023-02-03 2:41PM EST50.004.804.754.90+0.27+5.96%3544,67921.78%
CSCO240119P000525002023-02-03 2:20PM EST52.506.136.056.20-0.52-7.82%311,54720.18%
CSCO240119P000550002023-02-03 12:13PM EST55.007.557.657.80-0.85-10.12%153,29918.85%
CSCO240119P000575002023-02-03 12:54PM EST57.509.409.409.75+0.30+3.30%451,48218.29%
CSCO240119P000600002023-02-03 1:08PM EST60.0011.6511.6011.80+0.45+4.02%4816016.94%
CSCO240119P000625002023-02-03 10:38AM EST62.5013.7013.8014.10-7.60-35.68%26016.60%
CSCO240119P000650002023-01-12 11:44AM EST65.0015.7716.2016.550.00-12617.68%
CSCO240119P000675002022-01-21 10:18AM EST67.5015.3013.2516.600.00-12120.00%
CSCO240119P000700002023-02-01 3:29PM EST70.0021.4021.2021.550.00-3421.09%
CSCO240119P000725002022-07-01 10:43AM EST72.5030.8026.9027.450.00-1051.59%
CSCO240119P000750002022-08-17 10:05AM EST75.0028.7732.1032.600.00-101067.72%
CSCO240119P000800002023-01-17 11:43AM EST80.0031.8631.2031.600.00-2428.13%
CSCO240119P000850002022-10-27 1:15PM EST85.0040.6236.2036.950.00-234036.69%
CSCO240119P000950002022-05-26 11:21AM EST95.0050.1050.9551.650.00-11276.51%