香港股市 將在 8 小時 54 分鐘 開市

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
38.86-0.46 (-1.17%)
市場開市。 截至 12:36PM EDT。
價內期權
認購期權範圍2020年9月25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
CSCO200925C000350002020-09-23 11:48AM EDT35.003.803.703.85-0.25-6.17%20310.00%
CSCO200925C000360002020-09-22 10:31AM EDT36.003.002.802.89-0.37-10.98%63649.22%
CSCO200925C000370002020-09-23 11:30AM EDT37.001.951.761.84-0.33-14.47%201160.00%
CSCO200925C000380002020-09-23 12:13PM EDT38.000.960.890.93-0.51-34.69%5932824.41%
CSCO200925C000390002020-09-23 12:20PM EDT39.000.260.250.27-0.32-55.17%3961,00923.83%
CSCO200925C000400002020-09-23 11:52AM EDT40.000.050.040.05-0.08-61.54%7565,20126.17%
CSCO200925C000410002020-09-23 11:55AM EDT41.000.010.010.02-0.03-75.00%922,86233.59%
CSCO200925C000415002020-09-23 12:00PM EDT41.500.020.010.030.00-191,13742.97%
CSCO200925C000420002020-09-23 12:02PM EDT42.000.010.000.01-0.01-50.00%141,87540.63%
CSCO200925C000425002020-09-23 9:37AM EDT42.500.010.000.010.00-119,13046.88%
CSCO200925C000430002020-09-22 10:03AM EDT43.000.030.010.020.00-21,61354.69%
CSCO200925C000435002020-09-22 10:21AM EDT43.500.020.000.030.00-189959.38%
CSCO200925C000440002020-09-21 12:16PM EDT44.000.010.000.020.00-776660.94%
CSCO200925C000445002020-09-21 1:30PM EDT44.500.010.000.010.00-141,30459.38%
CSCO200925C000450002020-09-22 12:54PM EDT45.000.010.000.010.00-23,13565.63%
CSCO200925C000455002020-09-18 2:27PM EDT45.500.010.000.010.00-31,17268.75%
CSCO200925C000460002020-09-14 1:49PM EDT46.000.010.000.030.00-513384.38%
CSCO200925C000465002020-09-18 1:13PM EDT46.500.020.000.020.00-177784.38%
CSCO200925C000470002020-09-18 12:53PM EDT47.000.010.000.020.00-127987.50%
CSCO200925C000475002020-09-03 11:50AM EDT47.500.010.000.020.00-237992.19%
CSCO200925C000480002020-09-22 9:30AM EDT48.000.010.000.010.00-12,15487.50%
CSCO200925C000485002020-09-14 3:47PM EDT48.500.020.000.020.00-25186100.00%
CSCO200925C000490002020-09-03 3:02PM EDT49.000.040.000.030.00-751109.38%
CSCO200925C000495002020-08-24 11:40AM EDT49.500.030.000.030.00-125114.06%
CSCO200925C000500002020-09-11 1:45PM EDT50.000.010.000.010.00-2181106.25%
CSCO200925C000505002020-08-25 3:50PM EDT50.500.010.000.040.00-219126.56%
CSCO200925C000510002020-09-14 3:32PM EDT51.000.010.000.010.00-5169112.50%
CSCO200925C000515002020-08-17 10:08AM EDT51.500.110.000.000.00-1050.00%
CSCO200925C000520002020-08-17 11:48AM EDT52.000.010.000.110.00-180160.16%
CSCO200925C000525002020-09-15 10:30AM EDT52.500.010.000.010.00-5161121.88%
CSCO200925C000530002020-09-18 3:14PM EDT53.000.040.000.040.00-3107146.88%
CSCO200925C000540002020-08-07 3:33PM EDT54.000.420.000.150.00-115185.94%
CSCO200925C000550002020-09-03 1:49PM EDT55.000.010.000.010.00-3888137.50%
CSCO200925C000600002020-09-22 10:20AM EDT60.000.020.000.030.00-4084190.63%
認沽盤範圍2020年9月25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
CSCO200925P000350002020-09-21 2:49PM EDT35.000.020.000.010.00-20030950.00%
CSCO200925P000360002020-09-23 11:59AM EDT36.000.010.000.030.00-1111,33849.22%
CSCO200925P000370002020-09-23 11:56AM EDT37.000.020.030.04-0.01-33.33%1451,50836.72%
CSCO200925P000380002020-09-23 12:18PM EDT38.000.120.120.14+0.06+100.00%5301,46231.84%
CSCO200925P000390002020-09-23 12:19PM EDT39.000.500.490.51+0.28+127.27%7611,76031.06%
CSCO200925P000400002020-09-23 11:53AM EDT40.001.231.251.31+0.43+53.75%621,88139.65%
CSCO200925P000410002020-09-23 11:56AM EDT41.002.132.202.27+0.51+31.48%4478253.32%
CSCO200925P000415002020-09-23 11:56AM EDT41.502.662.702.78+0.57+27.27%1748957.03%
CSCO200925P000420002020-09-23 12:18PM EDT42.003.203.103.25+0.51+18.96%1360250.78%
CSCO200925P000425002020-09-23 11:37AM EDT42.503.593.653.80+0.04+1.13%258,32768.75%
CSCO200925P000430002020-09-23 9:52AM EDT43.003.704.154.30-0.35-8.64%1111975.39%
CSCO200925P000435002020-09-22 9:38AM EDT43.504.174.654.750.00-610175.78%
CSCO200925P000440002020-09-22 11:16AM EDT44.005.035.105.250.00-52374.22%
CSCO200925P000445002020-09-22 2:06PM EDT44.505.265.605.750.00-3679.69%
CSCO200925P000450002020-09-22 12:52PM EDT45.006.056.106.200.00-61870.31%
CSCO200925P000455002020-09-04 11:33AM EDT45.504.656.606.750.00-11089.84%
CSCO200925P000460002020-09-21 1:33PM EDT46.007.047.107.300.00-67104.69%
CSCO200925P000465002020-09-02 12:26PM EDT46.504.207.607.750.00-13100.00%
CSCO200925P000470002020-09-02 12:26PM EDT47.006.308.108.300.00-10114.84%
CSCO200925P000475002020-09-21 1:33PM EDT47.508.568.658.800.00-530128.13%
CSCO200925P000480002020-08-31 3:50PM EDT48.005.849.109.300.00-111125.00%
CSCO200925P000485002020-08-13 2:37PM EDT48.506.238.508.700.00-530.00%
CSCO200925P000490002020-08-17 12:05AM EDT49.006.068.108.500.00--10.00%
CSCO200925P000495002020-08-17 12:05AM EDT49.503.058.609.150.00--20.00%
CSCO200925P000500002020-08-24 12:10AM EDT50.008.030.000.000.00--00.00%
CSCO200925P000550002020-09-08 10:59AM EDT55.0014.8216.1016.300.00-30187.50%