香港股市 將收市,收市時間:2 小時 22 分鐘

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
42.60-0.04 (-0.09%)
收市價: 04:00PM EDT
42.61 +0.01 (+0.02%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年7月8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
CSCO220708C000250002022-07-01 9:37AM EDT25.0017.4317.4517.75+17.43-1050.00%
CSCO220708C000360002022-06-17 1:32PM EDT36.007.806.506.750.00-1170.31%
CSCO220708C000370002022-06-17 1:32PM EDT37.006.785.505.700.00-1178.71%
CSCO220708C000390002022-06-22 3:58PM EDT39.004.703.453.700.00--054.69%
CSCO220708C000400002022-07-01 2:16PM EDT40.002.152.502.70-0.56-20.66%371342.38%
CSCO220708C000405002022-07-01 11:58AM EDT40.501.382.012.17-0.57-29.23%83332.81%
CSCO220708C000410002022-07-01 3:38PM EDT41.001.641.531.68-0.11-6.29%183727.74%
CSCO220708C000415002022-07-01 3:05PM EDT41.500.911.011.16-0.36-28.35%1181319.53%
CSCO220708C000420002022-07-01 3:53PM EDT42.000.610.640.71-0.24-28.24%31031716.50%
CSCO220708C000425002022-07-01 3:59PM EDT42.500.400.390.42-0.10-20.00%1,1589618.56%
CSCO220708C000430002022-07-01 3:58PM EDT43.000.200.190.23-0.08-28.57%2,14337219.92%
CSCO220708C000435002022-07-01 3:58PM EDT43.500.090.090.12-0.09-50.00%7056921.29%
CSCO220708C000440002022-07-01 3:52PM EDT44.000.040.040.05-0.08-66.67%8712,10921.29%
CSCO220708C000445002022-07-01 3:48PM EDT44.500.020.020.04-0.04-66.67%16362625.39%
CSCO220708C000450002022-07-01 3:37PM EDT45.000.020.010.03-0.02-50.00%14289028.52%
CSCO220708C000455002022-07-01 3:20PM EDT45.500.020.010.020.00-2313830.47%
CSCO220708C000460002022-07-01 3:57PM EDT46.000.010.010.02-0.01-50.00%2281,18934.38%
CSCO220708C000465002022-07-01 11:08AM EDT46.500.020.000.020.00-120638.28%
CSCO220708C000470002022-06-28 2:51PM EDT47.000.020.000.030.00-81,88345.31%
CSCO220708C000475002022-06-24 1:49PM EDT47.500.030.000.030.00-505049.22%
CSCO220708C000480002022-07-01 12:54PM EDT48.000.010.000.03-0.02-66.67%321653.13%
CSCO220708C000485002022-06-27 9:32AM EDT48.500.010.000.020.00-1453.91%
CSCO220708C000490002022-07-01 3:27PM EDT49.000.010.000.030.00-518354.69%
CSCO220708C000500002022-06-27 9:30AM EDT50.000.010.000.030.00-115960.94%
CSCO220708C000510002022-06-08 1:18PM EDT51.000.040.000.030.00-40016967.97%
CSCO220708C000520002022-06-23 10:22AM EDT52.000.030.000.030.00-1174.22%
CSCO220708C000560002022-06-08 12:54PM EDT56.000.090.000.030.00--196.88%
CSCO220708C000570002022-06-08 12:54PM EDT57.000.180.000.040.00--1106.25%
CSCO220708C000600002022-06-14 11:07AM EDT60.000.010.000.010.00-6,6816,691106.25%
認沽盤範圍2022年7月8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
CSCO220708P000330002022-06-14 1:07PM EDT33.000.050.000.030.00-3207395.31%
CSCO220708P000340002022-06-17 1:04PM EDT34.000.040.000.030.00-111184.38%
CSCO220708P000350002022-07-01 2:13PM EDT35.000.010.000.040.00-88,75578.13%
CSCO220708P000360002022-07-01 10:45AM EDT36.000.040.000.03-0.03-42.86%12,69365.63%
CSCO220708P000370002022-07-01 10:15AM EDT37.000.030.000.03+0.01+50.00%19556.25%
CSCO220708P000380002022-07-01 3:29PM EDT38.000.020.000.05-0.01-33.33%1764650.78%
CSCO220708P000385002022-07-01 11:24AM EDT38.500.040.010.020.00-291544.53%
CSCO220708P000390002022-07-01 11:53AM EDT39.000.070.020.03+0.03+75.00%5230742.19%
CSCO220708P000395002022-07-01 1:33PM EDT39.500.080.030.050.00-43741.41%
CSCO220708P000400002022-07-01 2:48PM EDT40.000.090.050.08-0.04-30.77%3820240.04%
CSCO220708P000405002022-07-01 4:00PM EDT40.500.110.090.12-0.02-15.38%17641538.28%
CSCO220708P000410002022-07-01 3:59PM EDT41.000.170.160.19-0.10-37.04%23756337.21%
CSCO220708P000415002022-07-01 3:21PM EDT41.500.350.260.29+0.03+9.38%2187236.13%
CSCO220708P000420002022-07-01 3:59PM EDT42.000.440.410.46-0.14-24.14%41857236.52%
CSCO220708P000425002022-07-01 3:54PM EDT42.500.710.630.69-0.03-4.05%8532637.21%
CSCO220708P000430002022-07-01 3:54PM EDT43.001.030.941.02-0.13-11.21%1133,27940.23%
CSCO220708P000435002022-07-01 3:46PM EDT43.501.351.321.44-0.22-14.01%1834845.80%
CSCO220708P000440002022-07-01 3:58PM EDT44.001.851.751.88+0.28+17.83%7046651.07%
CSCO220708P000445002022-07-01 2:09PM EDT44.502.762.202.37+0.56+25.45%165353.13%
CSCO220708P000450002022-07-01 3:49PM EDT45.002.732.712.85+0.18+7.06%3225359.86%
CSCO220708P000455002022-07-01 3:25PM EDT45.503.413.153.35+0.35+11.44%313764.45%
CSCO220708P000460002022-07-01 3:36PM EDT46.003.763.653.90+0.21+5.92%2109272.66%
CSCO220708P000470002022-06-24 3:32PM EDT47.003.324.654.950.00-1486.62%
CSCO220708P000475002022-06-23 12:06PM EDT47.504.755.205.400.00--192.38%
CSCO220708P000480002022-07-01 2:04PM EDT48.006.205.655.95+0.41+7.08%2998.05%
CSCO220708P000490002022-06-22 1:17PM EDT49.005.586.656.900.00-16106.64%
CSCO220708P000500002022-06-28 3:57PM EDT50.007.327.657.900.00-115116.80%
CSCO220708P000530002022-06-29 9:51AM EDT53.0010.4010.6510.900.00-34144.92%
CSCO220708P000560002022-06-10 1:27PM EDT56.0012.6813.6013.950.00-10169.92%
CSCO220708P000600002022-07-01 9:37AM EDT60.0017.9217.6517.90+17.92-10199.90%
CSCO220708P000650002022-06-29 11:07AM EDT65.0022.5522.6522.900.00--5233.20%