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
48.24-0.25 (-0.52%)
收市:04:00PM EDT
48.48 +0.24 (+0.50%)
市前: 09:16AM EDT
價內期權
認購期權範圍2025年1月17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
CSCO250117C000200002024-02-21 12:36PM EDT20.0027.8728.0531.150.00-3386.96%
CSCO250117C000225002024-02-06 10:31AM EDT22.5028.050.000.000.00-110.00%
CSCO250117C000250002024-03-28 11:27AM EDT25.0025.100.000.000.00-190.00%
CSCO250117C000275002024-02-28 3:57PM EDT27.5020.8820.7023.800.00-101562.38%
CSCO250117C000300002024-04-15 12:06PM EDT30.0019.530.000.000.00-102050.00%
CSCO250117C000325002024-02-07 11:24AM EDT32.5017.8616.9517.700.00-32552.98%
CSCO250117C000350002024-04-11 2:11PM EDT35.0015.300.000.000.00-22800.00%
CSCO250117C000375002024-04-02 11:29AM EDT37.5012.760.000.000.00-71610.00%
CSCO250117C000400002024-04-15 12:35PM EDT40.0010.480.000.000.00-28460.00%
CSCO250117C000425002024-04-12 3:50PM EDT42.508.300.000.000.00-45320.00%
CSCO250117C000450002024-04-10 12:21PM EDT45.006.720.000.000.00-54,8930.00%
CSCO250117C000475002024-04-15 3:35PM EDT47.504.800.000.000.00-25,5580.00%
CSCO250117C000500002024-04-15 3:40PM EDT50.003.500.000.000.00-567,9941.56%
CSCO250117C000525002024-04-15 2:11PM EDT52.502.450.000.000.00-109,1203.13%
CSCO250117C000550002024-04-15 3:49PM EDT55.001.640.000.000.00-8818,8773.13%
CSCO250117C000575002024-04-15 3:41PM EDT57.501.080.000.000.00-909,5216.25%
CSCO250117C000600002024-04-15 2:47PM EDT60.000.690.000.000.00-6115,0286.25%
CSCO250117C000625002024-04-15 10:13AM EDT62.500.510.000.000.00-17,7096.25%
CSCO250117C000650002024-04-15 2:24PM EDT65.000.290.000.000.00-454,2336.25%
CSCO250117C000700002024-04-10 11:30AM EDT70.000.140.000.000.00-1266,48212.50%
CSCO250117C000750002024-04-12 3:07PM EDT75.000.080.000.000.00-11,46512.50%
CSCO250117C000800002024-04-15 1:07PM EDT80.000.040.000.000.00-651,49312.50%
認沽盤範圍2025年1月17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
CSCO250117P000200002024-04-05 12:23PM EDT20.000.030.000.000.00-243525.00%
CSCO250117P000225002024-04-03 10:57AM EDT22.500.050.000.000.00-309725.00%
CSCO250117P000250002024-04-10 1:08PM EDT25.000.070.000.000.00-1027912.50%
CSCO250117P000275002024-04-09 10:11AM EDT27.500.110.000.000.00-211312.50%
CSCO250117P000300002024-04-15 2:21PM EDT30.000.200.000.000.00-41,94812.50%
CSCO250117P000325002024-04-12 1:01PM EDT32.500.340.000.000.00-103,27112.50%
CSCO250117P000350002024-04-10 1:21PM EDT35.000.420.000.000.00-16,2046.25%
CSCO250117P000375002024-04-15 2:32PM EDT37.500.740.000.000.00-127,8416.25%
CSCO250117P000400002024-04-15 2:32PM EDT40.001.070.000.000.00-3510,6536.25%
CSCO250117P000425002024-04-15 1:47PM EDT42.501.540.000.000.00-75,7403.13%
CSCO250117P000450002024-04-15 2:23PM EDT45.002.250.000.000.00-5911,5431.56%
CSCO250117P000475002024-04-15 2:23PM EDT47.503.150.000.000.00-27,6770.39%
CSCO250117P000500002024-04-15 2:59PM EDT50.004.330.000.000.00-2718,8540.00%
CSCO250117P000525002024-04-12 11:51AM EDT52.505.410.000.000.00-16,7010.00%
CSCO250117P000550002024-04-15 9:35AM EDT55.006.850.000.000.00-15,2350.00%
CSCO250117P000575002024-04-03 3:15PM EDT57.509.000.000.000.00-72,2520.00%
CSCO250117P000600002024-03-28 12:26PM EDT60.0010.450.000.000.00-23,6360.00%
CSCO250117P000625002024-04-04 3:48PM EDT62.5014.450.000.000.00-1,6166140.00%
CSCO250117P000650002024-04-09 12:31PM EDT65.0015.200.000.000.00-1050.00%
CSCO250117P000700002024-02-23 2:17PM EDT70.0020.5319.5021.500.00-150.00%
CSCO250117P000800002023-10-12 12:27PM EDT80.0025.8127.2027.700.00--10.00%