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
CSCO250620C00025000	2024-07-17 3:24PM EDT	25.00	23.79	22.75	25.50	0.00	-	1	2	60.45%
CSCO250620C00027500	2024-03-22 10:02AM EDT	27.50	22.57	19.00	24.00	0.00	-	1	1	51.54%
CSCO250620C00030000	2024-07-01 2:13PM EDT	30.00	17.86	18.05	18.55	0.00	-	1	50	38.75%
CSCO250620C00032500	2024-07-25 3:30PM EDT	32.50	15.68	15.75	18.20	0.00	-	1	5	56.20%
CSCO250620C00035000	2024-07-10 12:33PM EDT	35.00	12.00	13.60	16.00	0.00	-	1	38	51.60%
CSCO250620C00037500	2024-06-14 12:39PM EDT	37.50	9.56	11.15	11.40	0.00	-	27	77	27.33%
CSCO250620C00040000	2024-07-26 9:51AM EDT	40.00	9.45	9.50	9.80	+0.05	+0.53%	1	683	29.49%
CSCO250620C00042500	2024-07-25 10:18AM EDT	42.50	8.05	7.70	7.95	0.00	-	2	120	28.06%
CSCO250620C00045000	2024-07-24 1:34PM EDT	45.00	5.45	6.05	7.25	0.00	-	2	585	32.50%
CSCO250620C00047500	2024-07-25 10:15AM EDT	47.50	4.90	3.65	5.80	0.00	-	1	2,585	31.15%
CSCO250620C00050000	2024-07-26 3:12PM EDT	50.00	3.49	3.45	4.60	-0.15	-4.12%	457	8,619	30.29%
CSCO250620C00052500	2024-07-24 1:30PM EDT	52.50	2.13	2.48	2.73	0.00	-	2	3,134	24.70%
CSCO250620C00055000	2024-07-25 11:52AM EDT	55.00	1.90	1.72	2.06	0.00	-	1	2,981	24.74%
CSCO250620C00057500	2024-07-26 11:42AM EDT	57.50	1.16	1.18	1.31	-0.04	-3.33%	8	1,469	23.19%
CSCO250620C00060000	2024-07-23 9:30AM EDT	60.00	0.85	0.77	0.91	+0.23	+37.10%	1	4,581	22.99%
CSCO250620C00065000	2024-07-26 2:31PM EDT	65.00	0.44	0.33	0.46	+0.02	+4.76%	10	4,667	23.19%
CSCO250620C00070000	2024-07-24 9:32AM EDT	70.00	0.22	0.14	0.25	+0.07	+46.67%	12	1,453	23.80%
CSCO250620C00075000	2024-07-05 9:30AM EDT	75.00	0.08	0.11	0.25	0.00	-	1	685	27.05%

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
CSCO250620P00025000	2024-06-14 1:58PM EDT	25.00	0.10	0.00	0.75	0.00	-	2	10	52.30%
CSCO250620P00027500	2024-06-27 12:52PM EDT	27.50	0.11	0.06	0.30	0.00	-	2	4	36.82%
CSCO250620P00030000	2024-07-23 3:50PM EDT	30.00	0.27	0.11	0.33	0.00	-	10	506	32.54%
CSCO250620P00032500	2024-07-25 1:48PM EDT	32.50	0.40	0.36	0.83	0.00	-	1	1,255	35.65%
CSCO250620P00035000	2024-07-24 1:08PM EDT	35.00	0.65	0.32	1.55	0.00	-	63	1,220	37.96%
CSCO250620P00037500	2024-07-24 3:23PM EDT	37.50	0.92	0.78	1.76	0.00	-	61	836	34.01%
CSCO250620P00040000	2024-07-24 1:08PM EDT	40.00	1.45	1.02	1.33	0.00	-	3	1,437	24.93%
CSCO250620P00042500	2024-07-25 10:20AM EDT	42.50	1.92	1.78	2.01	+0.03	+1.59%	2	4,127	24.39%
CSCO250620P00045000	2024-07-26 2:41PM EDT	45.00	2.60	2.53	2.85	+0.02	+0.78%	430	7,426	23.55%
CSCO250620P00047500	2024-07-25 10:01AM EDT	47.50	3.71	3.50	3.75	0.00	-	1	4,252	21.85%
CSCO250620P00050000	2024-07-24 10:02AM EDT	50.00	5.60	3.75	4.95	0.00	-	70	6,339	20.53%
CSCO250620P00052500	2024-07-22 11:33AM EDT	52.50	6.75	6.20	6.55	0.00	-	9	943	20.07%
CSCO250620P00055000	2024-07-23 9:54AM EDT	55.00	8.85	7.95	8.80	0.00	-	1	2,547	22.39%
CSCO250620P00057500	2024-05-10 9:55AM EDT	57.50	10.30	11.45	12.25	0.00	-	2	4	31.84%
CSCO250620P00060000	2024-05-09 9:47AM EDT	60.00	12.40	13.85	14.75	0.00	-	1	2	35.12%
CSCO250620P00065000	2024-01-29 2:21PM EDT	65.00	13.15	15.15	18.15	0.00	-	38	39	29.08%
CSCO250620P00070000	2024-01-29 2:10PM EDT	70.00	17.95	21.65	23.05	0.00	-	-	2	32.52%