香港股市 將收市,收市時間:6 小時 35 分鐘

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
50.94+0.75 (+1.49%)
收市價: 04:00PM EDT
50.94 0.00 (0.00%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2023年3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
CSCO230324C000300002023-03-17 12:34PM EDT30.0020.0020.8521.050.00-33190.63%
CSCO230324C000350002023-03-13 11:28AM EDT35.0013.8515.8516.050.00-12140.63%
CSCO230324C000370002023-03-10 11:38AM EDT37.0011.7513.8514.050.00-31121.88%
CSCO230324C000390002023-03-14 1:15PM EDT39.0010.0011.8512.050.00-23103.13%
CSCO230324C000400002023-03-16 1:50PM EDT40.009.9010.8511.050.00-12093.75%
CSCO230324C000405002023-03-16 11:23AM EDT40.509.2810.3510.550.00--189.06%
CSCO230324C000415002023-03-15 1:05PM EDT41.507.159.359.550.00--181.25%
CSCO230324C000420002023-03-15 11:48AM EDT42.006.858.859.050.00-2676.56%
CSCO230324C000430002023-03-10 4:11PM EDT43.005.807.858.050.00--168.75%
CSCO230324C000435002023-03-20 9:33AM EDT43.506.817.407.55+1.51+28.49%152076.56%
CSCO230324C000440002023-03-15 10:44AM EDT44.004.706.857.050.00-3459.38%
CSCO230324C000445002023-03-14 10:47AM EDT44.504.776.356.550.00--156.25%
CSCO230324C000450002023-03-16 10:47AM EDT45.004.455.906.050.00-13362.50%
CSCO230324C000455002023-03-13 1:26PM EDT45.503.105.405.550.00--157.81%
CSCO230324C000460002023-03-20 3:14PM EDT46.004.914.905.05+0.76+18.31%22053.13%
CSCO230324C000465002023-03-15 10:59AM EDT46.502.584.404.550.00-433661.33%
CSCO230324C000470002023-03-20 1:06PM EDT47.003.853.904.10+0.55+16.67%24061.52%
CSCO230324C000475002023-03-20 3:56PM EDT47.503.503.453.60+0.73+26.35%328855.66%
CSCO230324C000480002023-03-20 2:53PM EDT48.002.942.923.10+0.80+37.38%1482549.41%
CSCO230324C000485002023-03-20 1:06PM EDT48.502.512.502.59+0.79+45.93%1535342.38%
CSCO230324C000490002023-03-20 11:46AM EDT49.002.012.052.12+0.67+50.00%1592,53938.48%
CSCO230324C000495002023-03-20 2:42PM EDT49.501.561.611.70+0.36+30.00%1981,13137.01%
CSCO230324C000500002023-03-20 3:53PM EDT50.001.281.211.27+0.40+45.45%4702,95033.30%
CSCO230324C000505002023-03-20 3:52PM EDT50.500.930.860.90+0.33+55.00%17467730.96%
CSCO230324C000510002023-03-20 3:53PM EDT51.000.610.560.59+0.23+60.53%7302,14729.10%
CSCO230324C000515002023-03-20 3:57PM EDT51.500.340.340.37+0.10+41.67%5301,40228.52%
CSCO230324C000520002023-03-20 3:51PM EDT52.000.210.180.20+0.09+75.00%5141,25527.15%
CSCO230324C000525002023-03-20 3:57PM EDT52.500.090.080.09+0.01+12.50%3184025.59%
CSCO230324C000530002023-03-20 3:59PM EDT53.000.050.040.05+0.02+66.67%5701,40026.56%
CSCO230324C000535002023-03-20 3:26PM EDT53.500.030.020.030.00-335928.13%
CSCO230324C000540002023-03-20 3:44PM EDT54.000.010.000.030.00-252,29432.03%
CSCO230324C000545002023-03-20 1:34PM EDT54.500.010.000.02-0.01-50.00%75233.59%
CSCO230324C000550002023-03-20 10:53AM EDT55.000.010.000.02-0.02-66.67%374437.50%
CSCO230324C000560002023-02-27 12:05PM EDT56.000.020.000.010.00-1112640.63%
CSCO230324C000570002023-03-20 10:18AM EDT57.000.010.000.02-0.01-50.00%21151.56%
CSCO230324C000580002023-02-21 11:35AM EDT58.000.010.000.020.00-2353.13%
CSCO230324C000600002023-02-06 1:27PM EDT60.000.010.000.040.00--171.09%
認沽盤範圍2023年3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
CSCO230324P000350002023-02-10 2:28PM EDT35.000.070.000.050.00--20156.25%
CSCO230324P000370002023-02-15 4:33PM EDT37.000.050.000.040.00-925926131.25%
CSCO230324P000380002023-03-13 10:40AM EDT38.000.020.000.020.00-1117112.50%
CSCO230324P000390002023-02-28 11:11AM EDT39.000.020.000.020.00-26103.13%
CSCO230324P000400002023-03-15 2:16PM EDT40.000.010.000.020.00-7268993.75%
CSCO230324P000410002023-03-13 10:40AM EDT41.000.040.000.020.00-17084.38%
CSCO230324P000420002023-03-10 3:10PM EDT42.000.060.000.010.00-177471.88%
CSCO230324P000430002023-03-17 1:30PM EDT43.000.030.000.02+0.01+50.00%115468.75%
CSCO230324P000435002023-03-16 1:41PM EDT43.500.020.000.020.00-12764.06%
CSCO230324P000440002023-03-17 9:40AM EDT44.000.010.000.030.00-611363.28%
CSCO230324P000445002023-03-14 1:29PM EDT44.500.060.000.030.00--1059.38%
CSCO230324P000450002023-03-20 3:10PM EDT45.000.010.000.02-0.03-75.00%921851.56%
CSCO230324P000455002023-03-16 9:39AM EDT45.500.150.000.030.00-11250.78%
CSCO230324P000460002023-03-20 1:35PM EDT46.000.020.010.03-0.04-66.67%1153151.56%
CSCO230324P000465002023-03-20 12:37PM EDT46.500.020.010.03-0.04-66.67%50811046.88%
CSCO230324P000470002023-03-20 3:39PM EDT47.000.030.020.03-0.08-72.73%4258142.19%
CSCO230324P000475002023-03-20 2:23PM EDT47.500.040.020.04-0.10-71.43%2916939.84%
CSCO230324P000480002023-03-20 3:51PM EDT48.000.050.040.06-0.13-72.22%461,04538.28%
CSCO230324P000485002023-03-20 2:22PM EDT48.500.090.060.08-0.15-62.50%651,77035.55%
CSCO230324P000490002023-03-20 3:45PM EDT49.000.120.100.12-0.24-66.67%15484333.59%
CSCO230324P000495002023-03-20 3:24PM EDT49.500.190.150.18-0.23-54.76%18856331.84%
CSCO230324P000500002023-03-20 3:59PM EDT50.000.280.240.28-0.34-54.84%57985930.57%
CSCO230324P000505002023-03-20 3:53PM EDT50.500.400.380.42-0.40-50.00%5108929.00%
CSCO230324P000510002023-03-20 3:52PM EDT51.000.570.590.62-0.63-52.50%3136527.74%
CSCO230324P000515002023-03-20 3:51PM EDT51.500.830.850.91-0.74-47.13%382527.54%
CSCO230324P000520002023-03-20 3:51PM EDT52.001.161.181.25-0.94-44.76%149526.56%
CSCO230324P000525002023-03-20 2:37PM EDT52.501.751.571.67-0.64-26.78%47627.25%
CSCO230324P000530002023-03-20 2:02PM EDT53.002.171.952.18-0.88-28.85%221333.79%
CSCO230324P000535002023-03-13 11:49AM EDT53.504.702.502.640.00-3234.96%
CSCO230324P000540002023-03-13 11:28AM EDT54.003.502.993.15-1.70-32.69%3141.02%
CSCO230324P000580002023-03-13 9:55AM EDT58.009.306.957.150.00-1075.39%
CSCO230324P000700002023-03-16 11:26AM EDT70.0020.1518.9519.150.00-10154.69%