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
53.76-0.12 (-0.22%)
收市:04:00PM EDT
53.97 +0.21 (+0.39%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2023年10月6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
CSCO231006C000300002023-09-26 3:46PM EDT30.0022.6523.7023.800.00--4199.22%
CSCO231006C000450002023-09-25 3:02PM EDT45.008.418.658.800.00-3570.31%
CSCO231006C000460002023-09-29 10:59AM EDT46.007.877.657.80-0.02-0.25%101662.50%
CSCO231006C000480002023-09-21 9:30AM EDT48.005.745.705.850.00-1756.06%
CSCO231006C000485002023-09-26 12:35PM EDT48.504.325.155.350.00--151.95%
CSCO231006C000490002023-09-08 12:42PM EDT49.007.904.654.850.00-3347.85%
CSCO231006C000500002023-09-28 1:58PM EDT50.003.943.703.850.00-213739.45%
CSCO231006C000510002023-09-29 2:34PM EDT51.002.622.682.83+0.50+23.58%11029.10%
CSCO231006C000515002023-09-28 11:58AM EDT51.502.482.202.320.00-51324.02%
CSCO231006C000520002023-09-29 3:28PM EDT52.001.751.701.84-0.24-12.06%413421.49%
CSCO231006C000525002023-09-29 3:03PM EDT52.501.351.231.36-0.22-14.01%1529618.16%
CSCO231006C000530002023-09-29 3:59PM EDT53.000.850.810.88-0.20-19.05%1,3361,66014.16%
CSCO231006C000540002023-09-29 3:57PM EDT54.000.280.230.28-0.13-31.71%1,0722,37414.06%
CSCO231006C000550002023-09-29 3:59PM EDT55.000.060.050.07-0.06-50.00%22870715.63%
CSCO231006C000560002023-09-29 3:29PM EDT56.000.030.010.03-0.01-25.00%35148819.53%
CSCO231006C000570002023-09-29 2:57PM EDT57.000.010.000.02-0.01-50.00%31,15424.22%
CSCO231006C000580002023-09-29 9:50AM EDT58.000.010.010.020.00-32,25730.08%
CSCO231006C000590002023-09-22 11:25AM EDT59.000.020.000.030.00-115338.28%
CSCO231006C000600002023-09-29 2:29PM EDT60.000.010.000.01-0.02-66.67%2011637.50%
CSCO231006C000610002023-09-26 12:10PM EDT61.000.010.000.010.00-167242.19%
CSCO231006C000620002023-09-06 11:36AM EDT62.000.030.000.030.00-17054.30%
CSCO231006C000630002023-09-05 11:15AM EDT63.000.020.000.030.00-252553.91%
CSCO231006C000650002023-09-01 9:36AM EDT65.000.010.000.030.00-2262.50%
認沽盤範圍2023年10月6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
CSCO231006P000450002023-09-27 10:34AM EDT45.000.020.000.030.00-101060.94%
CSCO231006P000460002023-08-25 10:45AM EDT46.000.030.000.030.00-381954.69%
CSCO231006P000470002023-09-26 2:24PM EDT47.000.030.000.030.00-66852.73%
CSCO231006P000475002023-09-27 10:06AM EDT47.500.020.000.030.00-110149.22%
CSCO231006P000480002023-09-25 11:43AM EDT48.000.020.000.030.00-4161,66645.70%
CSCO231006P000485002023-09-28 11:02AM EDT48.500.010.000.030.00-141542.19%
CSCO231006P000490002023-09-27 12:14PM EDT49.000.070.010.030.00-25638.67%
CSCO231006P000495002023-09-28 10:31AM EDT49.500.030.020.03+0.03-1035.16%
CSCO231006P000500002023-09-29 11:47AM EDT50.000.030.020.03-0.02-40.00%325131.64%
CSCO231006P000510002023-09-29 3:12PM EDT51.000.060.040.06-0.01-14.29%229428.13%
CSCO231006P000515002023-09-29 3:57PM EDT51.500.090.070.09-0.01-10.00%2427826.76%
CSCO231006P000520002023-09-29 3:33PM EDT52.000.130.120.150.00-745526.17%
CSCO231006P000525002023-09-29 3:21PM EDT52.500.200.200.23-0.01-4.76%4331125.10%
CSCO231006P000530002023-09-29 3:54PM EDT53.000.340.330.370.00-1701,14525.05%
CSCO231006P000540002023-09-29 3:42PM EDT54.000.820.810.87-0.01-1.20%1,89145127.00%
CSCO231006P000550002023-09-29 3:51PM EDT55.001.501.591.72-0.02-1.32%3483535.16%
CSCO231006P000560002023-09-29 3:01PM EDT56.002.502.572.69-0.02-0.79%1549345.17%
CSCO231006P000570002023-09-29 3:39PM EDT57.003.603.553.70-0.92-20.35%138951.95%
CSCO231006P000580002023-09-26 3:51PM EDT58.005.654.554.700.00-132861.04%
CSCO231006P000590002023-09-20 1:55PM EDT59.003.375.555.700.00-2769.53%
CSCO231006P000600002023-09-11 1:32PM EDT60.003.556.556.700.00-101277.64%
CSCO231006P000630002023-09-25 1:11PM EDT63.009.809.559.700.00-4499.80%
CSCO231006P000640002023-09-25 11:09AM EDT64.0011.1010.5510.700.00-11106.64%
CSCO231006P000650002023-09-25 11:09AM EDT65.0012.1011.5511.700.00-1515113.28%
CSCO231006P000680002023-09-25 11:17AM EDT68.0014.5514.5514.70-0.45-3.00%161132.03%