Mail

香港股市已收市

恒指
17,021.31
+16.34(+0.10%)
國指
6,010.64
-5.87(-0.10%)
上證綜指
2,890.90
+4.16(+0.14%)
滬深300
3,409.29
+10.02(+0.29%)
美元
7.8066
+0.0005(+0.01%)
人民幣
0.9282
+0.0025(+0.27%)

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。

加入追蹤清單

47.88

+0.64

(+1.35%)

收市：04:00PM EDT

47.80

-0.08

(-0.17%)

收市後：

07:58PM EDT

價內期權

顯示:清單馬鞍式權證組合

認購期權範圍2025年3月21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
CSCO250321C00025000	2024-07-18 10:49AM EDT	25.00	23.60	21.15	24.15	0.00	-	10	17	71.53%
CSCO250321C00030000	2024-06-12 11:26AM EDT	30.00	15.50	16.80	18.00	0.00	-	5	1	31.25%
CSCO250321C00032500	2024-07-16 10:03AM EDT	32.50	15.95	15.15	16.80	0.00	-	10	29	50.05%
CSCO250321C00035000	2024-07-24 11:23AM EDT	35.00	12.40	13.55	13.75	0.00	-	50	54	36.28%
CSCO250321C00037500	2024-07-24 2:29PM EDT	37.50	10.47	11.35	12.45	0.00	-	1	35	42.97%
CSCO250321C00040000	2024-07-25 12:02PM EDT	40.00	9.50	9.25	9.75	0.00	-	2	272	34.23%
CSCO250321C00042500	2024-07-24 2:03PM EDT	42.50	6.60	7.30	8.05	0.00	-	1	1,090	33.77%
CSCO250321C00045000	2024-07-25 2:15PM EDT	45.00	5.50	5.55	6.50	0.00	-	9	1,960	33.03%
CSCO250321C00047500	2024-07-25 3:03PM EDT	47.50	3.90	4.05	4.50	0.00	-	32	1,531	28.09%
CSCO250321C00050000	2024-07-26 1:59PM EDT	50.00	2.94	2.86	3.40	+0.12	+4.26%	5	4,698	27.83%
CSCO250321C00052500	2024-07-26 10:24AM EDT	52.50	1.91	1.92	2.00	+0.03	+1.60%	3	2,071	24.05%
CSCO250321C00055000	2024-07-26 2:06PM EDT	55.00	1.26	1.23	1.52	+0.03	+2.44%	104	1,286	25.07%
CSCO250321C00057500	2024-07-26 12:24PM EDT	57.50	0.77	0.76	0.85	+0.28	+57.14%	2	1,034	23.17%
CSCO250321C00060000	2024-07-26 9:30AM EDT	60.00	0.52	0.46	0.62	+0.22	+73.33%	12	9,527	23.95%
CSCO250321C00065000	2024-07-26 1:36PM EDT	65.00	0.19	0.16	0.32	-0.02	-9.52%	52	47	25.03%
CSCO250321C00070000	2024-07-25 3:54PM EDT	70.00	0.10	0.09	0.15	-0.05	-33.33%	1	297	25.44%
CSCO250321C00075000	2024-07-26 12:13PM EDT	75.00	0.05	0.03	0.10	-0.05	-50.00%	60	67	27.25%

認沽盤範圍2025年3月21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
CSCO250321P00025000	2024-06-26 1:08PM EDT	25.00	0.13	0.00	0.25	0.00	-	40	41	47.75%
CSCO250321P00027500	2024-06-06 12:23PM EDT	27.50	0.08	0.00	0.52	0.00	-	2	1	49.07%
CSCO250321P00030000	2024-07-25 3:41PM EDT	30.00	0.19	0.11	0.30	0.00	-	175	1,573	37.45%
CSCO250321P00032500	2024-07-17 10:17AM EDT	32.50	0.26	0.13	0.33	0.00	-	2	254	32.76%
CSCO250321P00035000	2024-07-25 1:49PM EDT	35.00	0.40	0.37	0.41	+0.02	+5.26%	1	929	29.20%
CSCO250321P00037500	2024-07-24 1:07PM EDT	37.50	0.65	0.57	0.63	0.00	-	9	497	27.34%
CSCO250321P00040000	2024-07-25 3:04PM EDT	40.00	1.08	0.89	0.95	0.00	-	28	1,523	25.54%
CSCO250321P00042500	2024-07-25 3:34PM EDT	42.50	1.56	1.33	1.43	0.00	-	23	2,280	23.96%
CSCO250321P00045000	2024-07-26 11:18AM EDT	45.00	2.16	1.87	2.22	-0.09	-4.00%	4	5,232	23.26%
CSCO250321P00047500	2024-07-25 2:14PM EDT	47.50	3.27	3.00	3.15	+0.02	+0.62%	4	704	21.75%
CSCO250321P00050000	2024-07-26 2:55PM EDT	50.00	4.40	4.25	4.40	+0.40	+10.00%	1	1,357	20.53%
CSCO250321P00052500	2024-07-25 9:46AM EDT	52.50	6.35	5.85	6.00	0.00	-	254	363	19.65%
CSCO250321P00055000	2024-07-10 2:58PM EDT	55.00	9.20	7.65	7.85	0.00	-	3	450	18.53%
CSCO250321P00057500	2024-07-08 3:22PM EDT	57.50	11.45	9.80	9.95	0.00	-	70	7	17.41%
CSCO250321P00060000	2024-07-08 3:22PM EDT	60.00	14.05	11.10	12.25	0.00	-	70	0	16.55%
CSCO250321P00065000	2024-06-27 2:53PM EDT	65.00	17.90	16.40	18.20	0.00	-	43	1	34.69%
CSCO250321P00070000	2024-06-27 1:21PM EDT	70.00	23.20	21.20	22.90	0.00	-	-	0	36.43%
CSCO250321P00075000	2024-06-25 2:44PM EDT	75.00	27.90	25.80	29.65	0.00	-	-	0	58.40%