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
56.75+0.06 (+0.10%)
市場開市。 截至 11:03AM EDT。
價內期權
認購期權範圍2021年9月24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
CSCO210924C000470002021-09-22 11:52AM EDT47.008.859.509.600.00-560.00%
CSCO210924C000480002021-09-15 3:30PM EDT48.009.348.458.600.00-110.00%
CSCO210924C000490002021-09-24 9:30AM EDT49.007.157.507.60-0.51-6.66%4110.00%
CSCO210924C000500002021-09-23 3:58PM EDT50.006.586.506.600.00-6550.00%
CSCO210924C000510002021-09-22 12:11PM EDT51.004.825.505.600.00-10130.00%
CSCO210924C000520002021-09-22 11:52AM EDT52.003.854.554.650.00-1710.00%
CSCO210924C000525002021-09-20 12:13AM EDT52.504.324.004.150.00--820.00%
CSCO210924C000530002021-09-24 9:43AM EDT53.003.553.503.60+0.60+20.34%10240.00%
CSCO210924C000540002021-09-24 10:26AM EDT54.002.632.502.60-0.21-7.39%38800.00%
CSCO210924C000550002021-09-24 9:43AM EDT55.001.461.521.66-0.24-14.12%25340.00%
CSCO210924C000555002021-09-24 10:44AM EDT55.501.101.021.16-0.18-14.06%131,0090.00%
CSCO210924C000560002021-09-24 10:46AM EDT56.000.570.520.62-0.21-26.92%901,4320.00%
CSCO210924C000565002021-09-24 10:46AM EDT56.500.150.140.19-0.21-58.33%4048350.00%
CSCO210924C000570002021-09-24 10:44AM EDT57.000.020.010.03-0.07-77.78%1,9962,6209.77%
CSCO210924C000575002021-09-24 10:34AM EDT57.500.010.000.01-0.02-66.67%603,13115.63%
CSCO210924C000580002021-09-24 10:26AM EDT58.000.010.000.010.00-24,08623.44%
CSCO210924C000585002021-09-24 9:52AM EDT58.500.010.000.010.00-123,92530.47%
CSCO210924C000590002021-09-24 9:36AM EDT59.000.010.000.010.00-12,85937.50%
CSCO210924C000595002021-09-21 10:51AM EDT59.500.010.000.010.00-12,61943.75%
CSCO210924C000600002021-09-24 10:47AM EDT60.000.010.000.01-0.01-50.00%92,33450.00%
CSCO210924C000605002021-09-20 12:13AM EDT60.500.01-0.010.00--9656.25%
CSCO210924C000610002021-09-24 10:02AM EDT61.000.010.000.010.00-374057.81%
CSCO210924C000615002021-09-20 12:13AM EDT61.500.02-0.010.00--14368.75%
CSCO210924C000620002021-09-23 12:33PM EDT62.000.010.000.010.00-91,26368.75%
CSCO210924C000625002021-09-20 12:13AM EDT62.500.04-0.140.00--91129.69%
CSCO210924C000630002021-09-16 1:24PM EDT63.000.020.000.010.00-16,38181.25%
CSCO210924C000640002021-09-14 10:09AM EDT64.000.020.000.010.00-12,51090.63%
CSCO210924C000650002021-09-23 3:45PM EDT65.000.010.000.010.00-2234100.00%
CSCO210924C000700002021-09-07 9:30AM EDT70.000.020.000.010.00-166150.00%
認沽盤範圍2021年9月24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
CSCO210924P000400002021-09-21 10:36AM EDT40.000.010.000.180.00-240346.88%
CSCO210924P000450002021-09-23 11:16AM EDT45.000.020.000.020.00-40250178.13%
CSCO210924P000470002021-09-20 2:24PM EDT47.000.010.000.020.00-1205146.88%
CSCO210924P000480002021-09-20 3:32PM EDT48.000.020.000.020.00-110217134.38%
CSCO210924P000490002021-09-23 11:22AM EDT49.000.010.000.010.00-1246109.38%
CSCO210924P000500002021-09-23 1:44PM EDT50.000.010.000.180.00-3284148.44%
CSCO210924P000510002021-09-23 1:44PM EDT51.000.020.000.030.00-216795.31%
CSCO210924P000520002021-09-23 2:45PM EDT52.000.010.000.030.00-411,50979.69%
CSCO210924P000525002021-09-24 9:46AM EDT52.500.020.000.04-0.01-33.33%3055675.00%
CSCO210924P000530002021-09-23 10:13AM EDT53.000.010.000.030.00-5077664.06%
CSCO210924P000540002021-09-23 2:46PM EDT54.000.030.000.02+0.02+200.00%177751.56%
CSCO210924P000545002021-09-24 9:43AM EDT54.500.010.000.02-0.10-90.91%1840343.75%
CSCO210924P000550002021-09-24 10:46AM EDT55.000.020.010.03-0.01-33.33%411,24438.67%
CSCO210924P000555002021-09-24 10:46AM EDT55.500.020.010.03-0.02-50.00%2976029.69%
CSCO210924P000560002021-09-24 10:31AM EDT56.000.030.030.04-0.03-50.00%51,58921.88%
CSCO210924P000565002021-09-24 10:35AM EDT56.500.100.100.13-0.05-33.33%20974119.73%
CSCO210924P000570002021-09-24 10:47AM EDT57.000.470.390.49+0.11+30.56%1021,44429.30%
CSCO210924P000575002021-09-24 9:54AM EDT57.501.080.911.00+0.26+31.71%2154845.31%
CSCO210924P000580002021-09-24 9:59AM EDT58.001.381.411.49+0.06+4.55%131,48252.93%
CSCO210924P000585002021-09-24 10:42AM EDT58.501.891.932.02+0.01+0.53%5825667.58%
CSCO210924P000590002021-09-24 9:56AM EDT59.002.532.412.50+0.18+7.66%938576.17%
CSCO210924P000595002021-09-23 9:59AM EDT59.503.302.903.000.00-1885.74%
CSCO210924P000600002021-09-21 2:45PM EDT60.004.603.353.500.00-64691.80%
CSCO210924P000605002021-09-20 1:08PM EDT60.505.003.853.950.00-8296.68%
CSCO210924P000610002021-09-22 11:52AM EDT61.005.154.354.550.00-40114.45%
CSCO210924P000615002021-09-20 12:13AM EDT61.504.284.905.000.00--1123.44%
CSCO210924P000620002021-09-17 10:35AM EDT62.004.955.355.500.00-133127.34%
CSCO210924P000625002021-09-20 12:13AM EDT62.505.945.856.000.00--1135.94%
CSCO210924P000630002021-09-14 1:19PM EDT63.005.226.406.550.00-48153.91%
CSCO210924P000650002021-08-24 3:40PM EDT65.005.808.408.500.00-22180.86%