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
45.32-0.19 (-0.43%)
市場開市。 截至 10:26AM EST。
價內期權
認購期權範圍2021年3月5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
CSCO210305C000350002021-02-08 9:30AM EST35.0013.569.5510.950.00-14257.81%
CSCO210305C000395002021-02-25 9:30AM EST39.506.355.555.750.00-260.00%
CSCO210305C000400002021-03-02 12:01PM EST40.005.604.855.350.00-127271.88%
CSCO210305C000410002021-02-25 9:52AM EST41.004.874.054.200.00-120.00%
CSCO210305C000415002021-02-26 3:05PM EST41.503.703.603.700.00-220.00%
CSCO210305C000420002021-03-02 10:24AM EST42.003.652.793.350.00-410247.66%
CSCO210305C000430002021-03-01 12:49PM EST43.003.202.122.210.00-103160.00%
CSCO210305C000435002021-03-01 10:54AM EST43.502.481.661.740.00-25680.00%
CSCO210305C000440002021-03-02 3:59PM EST44.001.581.211.270.00-201800.00%
CSCO210305C000445002021-03-01 1:44PM EST44.501.740.780.810.00-673470.00%
CSCO210305C000450002021-03-03 9:41AM EST45.000.450.450.47-0.34-43.04%71,65217.19%
CSCO210305C000455002021-03-03 10:08AM EST45.500.220.200.21-0.23-51.11%1987717.77%
CSCO210305C000460002021-03-03 10:09AM EST46.000.100.090.10-0.09-47.37%1662,96720.31%
CSCO210305C000465002021-03-03 9:36AM EST46.500.060.030.04-0.03-33.33%42,21521.49%
CSCO210305C000470002021-03-03 9:41AM EST47.000.030.020.03-0.01-25.00%202,20026.17%
CSCO210305C000475002021-03-02 2:18PM EST47.500.030.000.030.00-861,64232.03%
CSCO210305C000480002021-03-01 3:35PM EST48.000.010.000.030.00-101,03837.50%
CSCO210305C000485002021-03-02 10:44AM EST48.500.010.000.010.00-3125835.94%
CSCO210305C000490002021-03-02 2:43PM EST49.000.010.000.010.00-850540.63%
CSCO210305C000495002021-02-25 10:27AM EST49.500.030.000.010.00-119944.53%
CSCO210305C000500002021-03-01 1:51PM EST50.000.010.000.010.00-291,12948.44%
CSCO210305C000505002021-02-22 11:45AM EST50.500.010.000.010.00-42,09153.13%
CSCO210305C000510002021-02-24 11:23AM EST51.000.010.000.010.00-617253.13%
CSCO210305C000520002021-03-01 10:26AM EST52.000.020.000.010.00-42,57959.38%
CSCO210305C000530002021-02-18 9:40AM EST53.000.010.000.010.00-194568.75%
CSCO210305C000550002021-02-26 11:21AM EST55.000.020.000.010.00-1015,70781.25%
認沽盤範圍2021年3月5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
CSCO210305P000390002021-01-28 12:06PM EST39.000.300.002.130.00-12217.77%
CSCO210305P000395002021-03-02 11:08AM EST39.500.010.000.030.00-4221270.31%
CSCO210305P000400002021-03-02 2:00PM EST40.000.020.000.030.00-432664.84%
CSCO210305P000405002021-02-24 10:32AM EST40.500.020.000.030.00-62559.38%
CSCO210305P000410002021-03-02 9:59AM EST41.000.020.000.020.00-105850.00%
CSCO210305P000415002021-02-26 1:33PM EST41.500.040.000.030.00-94953.91%
CSCO210305P000420002021-03-02 10:00AM EST42.000.010.000.030.00-1017747.66%
CSCO210305P000425002021-03-03 9:39AM EST42.500.040.000.04+0.03+300.00%225144.14%
CSCO210305P000430002021-03-03 9:30AM EST43.000.030.030.050.00-11,11739.45%
CSCO210305P000435002021-03-02 2:35PM EST43.500.050.060.070.00-1140935.55%
CSCO210305P000440002021-03-03 10:00AM EST44.000.110.090.11+0.05+83.33%591,78132.62%
CSCO210305P000445002021-03-03 10:09AM EST44.500.180.180.19+0.06+50.00%211,37830.47%
CSCO210305P000450002021-03-03 9:56AM EST45.000.280.340.37+0.07+33.33%682,79331.45%
CSCO210305P000455002021-03-02 3:33PM EST45.500.550.560.59+0.25+83.33%31,58030.08%
CSCO210305P000460002021-03-03 9:56AM EST46.000.860.920.96+0.37+75.51%451,27833.59%
CSCO210305P000465002021-03-03 9:37AM EST46.501.311.371.47+0.25+23.58%1723544.14%
CSCO210305P000470002021-03-02 2:37PM EST47.001.501.861.930.00-351,35050.00%
CSCO210305P000475002021-03-01 3:23PM EST47.501.452.222.570.00-329355.08%
CSCO210305P000480002021-03-02 2:41PM EST48.002.272.832.920.00-755160.55%
CSCO210305P000485002021-02-24 2:27PM EST48.502.922.883.850.00-33666.60%
CSCO210305P000490002021-03-01 1:08PM EST49.002.943.604.000.00-403765.04%
CSCO210305P000495002021-02-11 10:59AM EST49.502.254.304.500.00-303383.98%
CSCO210305P000500002021-02-18 12:20PM EST50.004.134.804.900.00-2784.18%
CSCO210305P000520002021-02-23 9:32AM EST52.006.466.756.950.00-10107.62%