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
45.62+0.63 (+1.40%)
收市價: 04:00PM EDT
45.76 +0.14 (+0.31%)
收市後: 07:59PM EDT
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
CSCO240119C000250002022-05-27 1:10PM EDT25.0020.5520.5521.05+1.85+9.89%102631.89%
CSCO240119C000275002022-05-19 12:59PM EDT27.5014.7818.3018.800.00-12531.06%
CSCO240119C000300002022-05-27 2:31PM EDT30.0016.2716.2516.65+2.16+15.31%119130.37%
CSCO240119C000325002022-05-19 11:10AM EDT32.5011.4914.2014.700.00-12930.40%
CSCO240119C000350002022-05-27 1:53PM EDT35.0012.3012.3012.80+0.10+0.82%314529.74%
CSCO240119C000375002022-05-24 1:30PM EDT37.508.9510.5511.100.00-10474029.46%
CSCO240119C000400002022-05-27 1:17PM EDT40.009.059.009.50-0.10-1.09%24,19728.91%
CSCO240119C000425002022-05-27 11:29AM EDT42.507.607.309.00+0.10+1.33%111,83932.75%
CSCO240119C000450002022-05-27 12:13PM EDT45.006.246.306.80-0.16-2.50%453,04828.10%
CSCO240119C000475002022-05-27 3:02PM EDT47.505.295.105.50+0.29+5.80%281,77826.96%
CSCO240119C000500002022-05-27 3:36PM EDT50.004.304.104.60+0.05+1.18%804,05326.94%
CSCO240119C000525002022-05-26 3:57PM EDT52.503.753.353.75+0.37+10.95%51,80526.56%
CSCO240119C000550002022-05-27 3:35PM EDT55.002.802.613.100.00-52,29026.53%
CSCO240119C000575002022-05-27 2:54PM EDT57.502.162.092.40-0.14-6.09%51,93125.76%
CSCO240119C000600002022-05-27 3:34PM EDT60.001.781.661.85+0.10+5.95%25,72125.17%
CSCO240119C000625002022-05-27 2:20PM EDT62.501.441.281.58+0.06+4.35%12,03625.66%
CSCO240119C000650002022-05-27 2:22PM EDT65.001.050.991.25-0.04-3.67%121,67025.45%
CSCO240119C000675002022-05-27 11:13AM EDT67.500.850.781.10+0.14+19.72%136826.10%
CSCO240119C000700002022-05-26 1:52PM EDT70.000.700.580.850.00-802,17525.75%
CSCO240119C000725002022-05-26 10:13AM EDT72.500.550.460.600.00-817924.92%
CSCO240119C000750002022-05-26 10:05AM EDT75.000.350.340.570.00-897825.90%
CSCO240119C000800002022-05-26 2:57PM EDT80.000.220.220.390.00-201,54326.12%
CSCO240119C000850002022-05-27 12:37PM EDT85.000.180.150.49-0.04-18.18%686529.54%
CSCO240119C000900002022-05-20 9:30AM EDT90.000.180.000.390.00-124330.15%
CSCO240119C000950002022-05-27 3:04PM EDT95.000.100.030.20+0.01+11.11%2634928.52%
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
CSCO240119P000250002022-05-24 3:50PM EDT25.001.100.801.040.00-261,26340.38%
CSCO240119P000275002022-05-23 11:29AM EDT27.501.471.021.350.00-114638.38%
CSCO240119P000300002022-05-26 1:38PM EDT30.001.701.401.730.00-11,67536.54%
CSCO240119P000325002022-05-25 11:46AM EDT32.502.511.352.810.00-391639.01%
CSCO240119P000350002022-05-27 12:08PM EDT35.002.702.432.84-0.05-1.82%72,06733.84%
CSCO240119P000375002022-05-25 10:11AM EDT37.503.853.103.450.00-1094232.06%
CSCO240119P000400002022-05-27 11:48AM EDT40.004.153.854.30-0.20-4.60%53,17631.02%
CSCO240119P000425002022-05-27 12:28PM EDT42.505.104.955.25-0.70-12.07%11,58829.90%
CSCO240119P000450002022-05-27 2:20PM EDT45.006.255.956.45-0.30-4.58%7604,22029.32%
CSCO240119P000475002022-05-23 1:18PM EDT47.508.407.307.750.00-12,19028.58%
CSCO240119P000500002022-05-26 12:11PM EDT50.008.918.659.15-0.42-4.50%51,67127.70%
CSCO240119P000525002022-05-24 12:15PM EDT52.5012.0510.3010.700.00-2181926.91%
CSCO240119P000550002022-05-25 9:46AM EDT55.0013.4311.9012.500.00-22,72026.67%
CSCO240119P000575002022-05-26 1:00PM EDT57.5014.4013.9014.650.00-21,34027.60%
CSCO240119P000600002022-05-23 12:31PM EDT60.0017.5915.9016.400.00-111,22626.12%
CSCO240119P000625002022-05-19 9:51AM EDT62.5021.7118.0018.500.00-21125.95%
CSCO240119P000650002022-04-25 11:39AM EDT65.0016.1421.7022.050.00-1017733.59%
CSCO240119P000675002022-01-21 11:18AM EDT67.5015.3013.2516.600.00-12120.00%
CSCO240119P000700002022-05-06 1:06PM EDT70.0021.6024.8025.250.00-1414226.00%
CSCO240119P000750002022-04-19 11:26AM EDT75.0024.1833.3034.200.00-1051.20%
CSCO240119P000800002022-03-22 9:54AM EDT80.0024.8626.6526.900.00-130.00%
CSCO240119P000850002022-04-18 1:10PM EDT85.0034.1035.8038.000.00-32260.00%
CSCO240119P000950002022-05-26 12:21PM EDT95.0050.1049.1049.900.00-11233.94%