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
41.34+0.82 (+2.02%)
收市價: 04:00PM EDT
41.14 -0.20 (-0.48%)
市前: 07:40AM 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
CSCO240119C000225002022-09-16 11:33AM EDT22.5020.580.000.000.00-2190.00%
CSCO240119C000250002022-09-21 3:00PM EDT25.0018.050.000.000.00-2400.00%
CSCO240119C000275002022-08-31 1:23PM EDT27.5017.950.000.000.00-3300.00%
CSCO240119C000300002022-09-28 2:55PM EDT30.0012.900.000.000.00-14400.00%
CSCO240119C000325002022-09-23 11:58AM EDT32.5010.450.000.000.00-1420.00%
CSCO240119C000350002022-09-23 2:11PM EDT35.008.600.000.000.00-33560.00%
CSCO240119C000375002022-09-23 10:12AM EDT37.507.500.000.000.00-6087830.00%
CSCO240119C000400002022-09-27 2:23PM EDT40.005.690.000.000.00-55,4810.00%
CSCO240119C000425002022-09-28 10:19AM EDT42.504.800.000.000.00-46,6170.78%
CSCO240119C000450002022-09-28 2:07PM EDT45.004.000.000.000.00-195,0431.56%
CSCO240119C000475002022-09-28 3:30PM EDT47.503.160.000.000.00-1,1163,6583.13%
CSCO240119C000500002022-09-28 3:35PM EDT50.002.420.000.000.00-446,5923.13%
CSCO240119C000525002022-09-28 1:14PM EDT52.501.850.000.000.00-103,9556.25%
CSCO240119C000550002022-09-27 2:43PM EDT55.001.240.000.000.00-811,1456.25%
CSCO240119C000575002022-09-27 2:43PM EDT57.500.990.000.000.00-45,6686.25%
CSCO240119C000600002022-09-28 3:53PM EDT60.000.820.000.000.00-1010,6646.25%
CSCO240119C000625002022-09-27 3:14PM EDT62.500.570.000.000.00-21,9586.25%
CSCO240119C000650002022-09-27 9:37AM EDT65.000.480.000.000.00-21,7976.25%
CSCO240119C000675002022-09-26 9:34AM EDT67.500.380.000.000.00-149012.50%
CSCO240119C000700002022-09-26 9:45AM EDT70.000.290.000.000.00-1942,59012.50%
CSCO240119C000725002022-09-27 10:03AM EDT72.500.270.000.000.00-215912.50%
CSCO240119C000750002022-09-28 10:59AM EDT75.000.210.000.000.00-21,15312.50%
CSCO240119C000800002022-09-26 10:05AM EDT80.000.130.000.000.00-21,96212.50%
CSCO240119C000850002022-09-28 10:53AM EDT85.000.110.000.000.00-21,04712.50%
CSCO240119C000900002022-09-22 10:24AM EDT90.000.050.000.000.00-230112.50%
CSCO240119C000950002022-09-26 12:25PM EDT95.000.030.000.000.00-2749912.50%
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
CSCO240119P000225002022-09-28 1:36PM EDT22.500.700.000.000.00-31,52312.50%
CSCO240119P000250002022-09-23 3:36PM EDT25.001.060.000.000.00-594412.50%
CSCO240119P000275002022-09-28 1:17PM EDT27.501.350.000.000.00-42,4826.25%
CSCO240119P000300002022-09-28 12:30PM EDT30.001.820.000.000.00-1412,8146.25%
CSCO240119P000325002022-09-28 3:30PM EDT32.502.300.000.000.00-2,9354,3276.25%
CSCO240119P000350002022-09-28 12:08PM EDT35.002.940.000.000.00-247,6243.13%
CSCO240119P000375002022-09-28 11:04AM EDT37.503.830.000.000.00-11,6981.56%
CSCO240119P000400002022-09-28 3:54PM EDT40.004.710.000.000.00-33110,1710.78%
CSCO240119P000425002022-09-28 2:22PM EDT42.506.000.000.000.00-1623,6040.00%
CSCO240119P000450002022-09-28 1:31PM EDT45.007.280.000.000.00-15,6730.00%
CSCO240119P000475002022-09-28 1:00PM EDT47.508.850.000.000.00-292,4440.00%
CSCO240119P000500002022-09-28 9:51AM EDT50.0010.910.000.000.00-7002,2910.00%
CSCO240119P000525002022-08-17 3:46PM EDT52.509.1610.8011.200.00-1083310.45%
CSCO240119P000550002022-09-28 12:40PM EDT55.0014.650.000.000.00-22,7250.00%
CSCO240119P000575002022-09-22 12:12PM EDT57.5016.770.000.000.00-101,3820.00%
CSCO240119P000600002022-09-21 2:21PM EDT60.0018.460.000.000.00-31,2270.00%
CSCO240119P000625002022-08-11 2:30PM EDT62.5017.3517.1517.450.00-1110.00%
CSCO240119P000650002022-07-20 10:23AM EDT65.0021.3116.8517.100.00-31860.00%
CSCO240119P000675002022-01-21 11:18AM EDT67.5015.3013.2516.600.00-12120.00%
CSCO240119P000700002022-08-19 12:13PM EDT70.0021.5026.7027.200.00-3250.00%
CSCO240119P000725002022-07-01 11:43AM EDT72.5030.8026.9027.450.00-100.00%
CSCO240119P000750002022-08-17 11:05AM EDT75.0028.7732.1032.600.00-10100.00%
CSCO240119P000800002022-03-22 9:54AM EDT80.0024.8626.6526.900.00-130.00%
CSCO240119P000850002022-06-02 1:42PM EDT85.0039.9042.5043.000.00-12260.00%
CSCO240119P000950002022-05-26 12:21PM EDT95.0050.1050.9551.650.00-1120.00%