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
48.17-0.17 (-0.35%)
收市:04:00PM EDT
48.17 0.00 (0.00%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2025年6月20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
CSCO250620C000250002024-05-16 12:21PM EDT25.0023.6622.4524.350.00-2254.35%
CSCO250620C000275002024-03-22 10:02AM EDT27.5022.5719.0024.000.00-1170.64%
CSCO250620C000300002024-05-16 11:07AM EDT30.0019.2017.5019.800.00-2012246.97%
CSCO250620C000325002024-05-06 11:30AM EDT32.5015.6615.7017.500.00-1342.93%
CSCO250620C000350002024-05-14 9:40AM EDT35.0015.9013.7014.350.00-12631.48%
CSCO250620C000375002024-05-13 3:08PM EDT37.5012.7011.4013.200.00-21236.96%
CSCO250620C000400002024-05-16 3:25PM EDT40.0010.3510.0010.250.00-159528.32%
CSCO250620C000425002024-05-17 11:09AM EDT42.508.408.108.40-0.50-5.62%15426.94%
CSCO250620C000450002024-05-16 11:58AM EDT45.007.096.506.700.00-1916625.60%
CSCO250620C000475002024-05-17 2:36PM EDT47.505.254.955.30-1.10-17.32%1338424.94%
CSCO250620C000500002024-05-17 3:11PM EDT50.004.003.753.95-0.10-2.44%3,4311,63923.57%
CSCO250620C000525002024-05-16 11:47AM EDT52.503.121.882.870.00-475222.58%
CSCO250620C000550002024-05-17 11:39AM EDT55.001.961.922.06-0.20-9.26%152,51621.98%
CSCO250620C000575002024-05-17 3:22PM EDT57.501.451.331.70-0.12-7.64%141,19123.06%
CSCO250620C000600002024-05-16 12:24PM EDT60.001.100.901.870.00-93,74326.93%
CSCO250620C000650002024-05-17 2:32PM EDT65.000.450.390.46-0.08-15.09%14,46920.75%
CSCO250620C000700002024-05-16 11:25AM EDT70.000.230.190.25-0.01-4.17%14621.34%
CSCO250620C000750002024-05-17 3:13PM EDT75.000.170.100.22-0.07-29.17%1056423.76%
認沽盤範圍2025年6月20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
CSCO250620P000250002024-05-16 1:12PM EDT25.000.150.000.750.00-3747.83%
CSCO250620P000275002024-05-09 12:04PM EDT27.500.170.002.300.00-2460.58%
CSCO250620P000300002024-05-17 2:57PM EDT30.000.280.000.33-0.05-15.15%644329.88%
CSCO250620P000325002024-05-17 2:13PM EDT32.500.420.390.45-0.11-20.75%21,29327.64%
CSCO250620P000350002024-05-17 2:43PM EDT35.000.600.570.66-0.01-1.64%5390726.10%
CSCO250620P000375002024-05-16 9:35AM EDT37.500.910.790.98+0.19+26.39%517524.88%
CSCO250620P000400002024-05-17 2:16PM EDT40.001.290.961.58-0.03-2.27%1096424.89%
CSCO250620P000425002024-05-17 2:14PM EDT42.501.821.312.04-0.07-3.70%43,89222.82%
CSCO250620P000450002024-05-17 12:37PM EDT45.002.582.502.63+0.08+3.20%91,06120.76%
CSCO250620P000475002024-05-15 1:01PM EDT47.503.252.883.550.00-9501,58019.50%
CSCO250620P000500002024-05-17 11:11AM EDT50.004.643.604.75-0.16-3.33%3,1003,73018.46%
CSCO250620P000525002024-05-07 2:52PM EDT52.506.874.106.800.00-260920.55%
CSCO250620P000550002024-05-16 12:27PM EDT55.007.657.608.250.00-12,51518.35%
CSCO250620P000575002024-05-10 9:55AM EDT57.5010.309.5510.450.00-1419.43%
CSCO250620P000600002024-05-09 9:47AM EDT60.0012.4011.0512.350.00-1217.30%
CSCO250620P000650002024-01-29 2:21PM EDT65.0013.1515.3518.150.00-383928.26%
CSCO250620P000700002024-01-29 2:10PM EDT70.0017.9521.6523.050.00--231.64%