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
54.62-0.71 (-1.28%)
收市價: 04:00PM EST
54.66 +0.04 (+0.07%)
收市後: 07:59PM EST
價內期權
認購期權範圍2022年1月28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
CSCO220128C000350002022-01-26 9:40AM EST35.0020.610.000.000.00-500.00%
CSCO220128C000450002022-01-21 3:44PM EST45.0011.800.000.000.00-100.00%
CSCO220128C000460002022-01-26 3:27PM EST46.009.050.000.000.00-400.00%
CSCO220128C000480002022-01-21 9:49AM EST48.009.800.000.000.00-500.00%
CSCO220128C000490002022-01-21 3:20PM EST49.007.750.000.000.00-1100.00%
CSCO220128C000510002022-01-26 1:01PM EST51.005.100.000.000.00-200.00%
CSCO220128C000520002022-01-27 3:47PM EST52.002.920.000.000.00-300.00%
CSCO220128C000530002022-01-27 3:21PM EST53.001.660.000.000.00-400.00%
CSCO220128C000540002022-01-27 3:54PM EST54.000.990.000.000.00-5500.00%
CSCO220128C000550002022-01-27 3:55PM EST55.000.370.000.000.00-83303.13%
CSCO220128C000555002022-01-27 3:56PM EST55.500.200.000.000.00-578012.50%
CSCO220128C000560002022-01-27 3:59PM EST56.000.070.000.000.00-299012.50%
CSCO220128C000565002022-01-27 3:13PM EST56.500.030.000.000.00-496012.50%
CSCO220128C000570002022-01-27 3:56PM EST57.000.020.000.000.00-394025.00%
CSCO220128C000575002022-01-27 3:56PM EST57.500.020.000.000.00-139025.00%
CSCO220128C000580002022-01-27 2:22PM EST58.000.020.000.000.00-1,568025.00%
CSCO220128C000585002022-01-27 12:25PM EST58.500.010.000.000.00-36025.00%
CSCO220128C000590002022-01-27 3:42PM EST59.000.010.000.000.00-306050.00%
CSCO220128C000595002022-01-27 1:25PM EST59.500.010.000.000.00-28050.00%
CSCO220128C000600002022-01-27 3:33PM EST60.000.010.000.000.00-20050.00%
CSCO220128C000605002022-01-27 2:47PM EST60.500.010.000.000.00-5050.00%
CSCO220128C000610002022-01-27 2:38PM EST61.000.020.000.000.00-4050.00%
CSCO220128C000615002022-01-26 10:11AM EST61.500.010.000.000.00-1050.00%
CSCO220128C000620002022-01-27 12:19PM EST62.000.020.000.000.00-17050.00%
CSCO220128C000625002022-01-27 9:52AM EST62.500.020.000.000.00-2050.00%
CSCO220128C000630002022-01-27 1:55PM EST63.000.020.000.000.00-16050.00%
CSCO220128C000635002022-01-21 1:34PM EST63.500.010.000.000.00-4050.00%
CSCO220128C000640002022-01-27 1:55PM EST64.000.010.000.000.00-3050.00%
CSCO220128C000645002022-01-21 10:08AM EST64.500.020.000.000.00-51050.00%
CSCO220128C000650002022-01-27 10:37AM EST65.000.010.000.000.00-33050.00%
CSCO220128C000660002022-01-20 10:16AM EST66.000.010.000.000.00-1050.00%
CSCO220128C000670002022-01-24 11:22AM EST67.000.010.000.000.00-1050.00%
CSCO220128C000680002022-01-18 9:30AM EST68.000.080.000.000.00-40050.00%
CSCO220128C000690002022-01-11 2:56PM EST69.000.010.000.000.00-1050.00%
CSCO220128C000700002022-01-24 10:05AM EST70.000.030.000.000.00-121050.00%
CSCO220128C000710002022-01-05 10:49AM EST71.000.030.000.000.00--050.00%
認沽盤範圍2022年1月28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
CSCO220128P000350002022-01-21 12:38PM EST35.000.010.000.000.00-2050.00%
CSCO220128P000450002022-01-27 1:57PM EST45.000.010.000.000.00-2050.00%
CSCO220128P000470002022-01-27 1:57PM EST47.000.030.000.000.00-2050.00%
CSCO220128P000480002022-01-26 3:43PM EST48.000.010.000.000.00-1050.00%
CSCO220128P000490002022-01-27 1:24PM EST49.000.020.000.000.00-22050.00%
CSCO220128P000500002022-01-26 3:19PM EST50.000.030.000.000.00-71050.00%
CSCO220128P000510002022-01-27 1:18PM EST51.000.020.000.000.00-6025.00%
CSCO220128P000520002022-01-27 3:51PM EST52.000.050.000.000.00-33025.00%
CSCO220128P000530002022-01-27 3:33PM EST53.000.120.000.000.00-55012.50%
CSCO220128P000540002022-01-27 3:58PM EST54.000.320.000.000.00-1,38406.25%
CSCO220128P000550002022-01-27 3:59PM EST55.000.730.000.000.00-3,37600.00%
CSCO220128P000555002022-01-27 3:13PM EST55.501.140.000.000.00-10400.00%
CSCO220128P000560002022-01-27 3:59PM EST56.001.460.000.000.00-5,97700.00%
CSCO220128P000565002022-01-27 1:10PM EST56.501.720.000.000.00-9200.00%
CSCO220128P000570002022-01-27 3:58PM EST57.002.410.000.000.00-3700.00%
CSCO220128P000575002022-01-27 3:57PM EST57.502.900.000.000.00-1000.00%
CSCO220128P000580002022-01-27 3:36PM EST58.003.250.000.000.00-4100.00%
CSCO220128P000585002022-01-27 10:16AM EST58.503.900.000.000.00-2800.00%
CSCO220128P000590002022-01-27 3:42PM EST59.004.200.000.000.00-11500.00%
CSCO220128P000595002022-01-27 2:48PM EST59.504.720.000.000.00-1100.00%
CSCO220128P000600002022-01-27 3:59PM EST60.005.400.000.000.00-5500.00%
CSCO220128P000605002022-01-26 12:45PM EST60.504.330.000.000.00-100.00%
CSCO220128P000610002022-01-27 3:14PM EST61.006.680.000.000.00-1900.00%
CSCO220128P000615002022-01-27 3:21PM EST61.507.010.000.000.00-800.00%
CSCO220128P000620002022-01-27 3:19PM EST62.007.510.000.000.00-500.00%
CSCO220128P000625002022-01-26 3:58PM EST62.507.150.000.000.00-400.00%
CSCO220128P000630002022-01-25 10:28AM EST63.007.150.000.000.00-400.00%
CSCO220128P000635002022-01-24 12:21PM EST63.508.450.000.000.00-900.00%
CSCO220128P000640002022-01-25 1:34PM EST64.007.970.000.000.00-100.00%
CSCO220128P000645002022-01-18 12:10AM EST64.503.350.000.000.00--00.00%
CSCO220128P000650002022-01-20 3:35PM EST65.006.550.000.000.00-8600.00%
CSCO220128P000670002022-01-24 10:35AM EST67.0010.250.000.000.00-1200.00%
CSCO220128P000680002022-01-24 10:12AM EST68.0011.350.000.000.00-500.00%
CSCO220128P000690002022-01-18 12:10AM EST69.007.550.000.000.00--00.00%
CSCO220128P000730002022-01-24 2:25PM EST73.0017.650.000.000.00--00.00%