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
48.49-1.04 (-2.10%)
收市:04:00PM EDT
48.49 0.00 (0.00%)
收市後: 07:42PM EDT
價內期權
認購期權範圍2024年4月19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
CSCO240419C000275002024-02-22 11:42AM EDT27.5021.1522.1022.400.00-47401.76%
CSCO240419C000300002024-04-02 2:53PM EDT30.0019.4018.2018.800.00-3400143.75%
CSCO240419C000325002024-04-02 2:53PM EDT32.5017.0015.9516.250.00-2760169.53%
CSCO240419C000350002024-04-02 2:53PM EDT35.0014.4013.4513.750.00-1370142.19%
CSCO240419C000375002024-04-02 2:53PM EDT37.5011.9010.9511.300.00-1470121.09%
CSCO240419C000400002024-04-10 1:22PM EDT40.008.708.508.85-0.45-4.92%2028102.73%
CSCO240419C000410002024-04-11 1:53PM EDT41.008.357.507.800.00-31989.06%
CSCO240419C000420002024-04-09 9:40AM EDT42.007.006.506.70+7.00--172.27%
CSCO240419C000425002024-04-09 10:09AM EDT42.506.555.956.300.00-4470.90%
CSCO240419C000430002024-04-12 9:35AM EDT43.006.055.455.850.00-51968.75%
CSCO240419C000435002024-04-10 1:01PM EDT43.505.604.755.300.00-11376.95%
CSCO240419C000440002024-04-11 11:02AM EDT44.005.104.504.85+5.10--260.94%
CSCO240419C000445002024-04-12 9:33AM EDT44.504.604.004.35-0.15-3.16%10055.66%
CSCO240419C000450002024-04-09 12:12PM EDT45.004.803.503.800.00-27359.57%
CSCO240419C000455002024-04-09 1:37PM EDT45.504.753.003.35+4.75--156.84%
CSCO240419C000460002024-04-11 2:30PM EDT46.003.502.502.810.00-12648.24%
CSCO240419C000465002024-04-12 12:19PM EDT46.502.222.072.33-0.49-18.08%251143.16%
CSCO240419C000470002024-04-12 3:54PM EDT47.001.671.631.81-0.46-21.60%405435.65%
CSCO240419C000475002024-04-12 3:37PM EDT47.501.291.201.26-0.66-33.85%3929326.37%
CSCO240419C000480002024-04-12 3:46PM EDT48.000.950.830.89-0.67-41.36%20931924.90%
CSCO240419C000485002024-04-12 3:59PM EDT48.500.540.550.56-0.74-57.81%8151,05622.75%
CSCO240419C000490002024-04-12 3:59PM EDT49.000.310.310.32-0.55-63.95%8541,73321.53%
CSCO240419C000495002024-04-12 3:59PM EDT49.500.180.160.19-0.34-65.38%1,2214,36322.17%
CSCO240419C000500002024-04-12 3:51PM EDT50.000.100.090.10-0.19-65.52%1,51325,90522.17%
CSCO240419C000510002024-04-12 3:14PM EDT51.000.030.020.04-0.05-62.50%7575,45025.00%
CSCO240419C000515002024-04-12 3:53PM EDT51.500.020.020.04-0.01-33.33%152,34328.91%
CSCO240419C000520002024-04-12 12:44PM EDT52.000.030.010.03+0.02+200.00%101,88630.86%
CSCO240419C000525002024-04-12 3:17PM EDT52.500.010.010.02-0.01-50.00%18027,62232.03%
CSCO240419C000530002024-04-09 2:50PM EDT53.000.020.000.080.00-76645.31%
CSCO240419C000540002024-03-20 2:10PM EDT54.000.030.000.050.00-18010547.66%
CSCO240419C000550002024-04-12 11:29AM EDT55.000.010.000.01-0.03-75.00%116,69842.19%
CSCO240419C000560002024-03-20 9:44AM EDT56.000.010.000.080.00--2158.20%
CSCO240419C000575002024-04-12 1:09PM EDT57.500.010.000.03-0.01-50.00%33,65957.81%
CSCO240419C000590002024-03-25 10:42AM EDT59.000.030.000.070.00-4473.44%
CSCO240419C000600002024-04-09 12:43PM EDT60.000.010.000.020.00-14,23667.19%
CSCO240419C000625002024-04-09 3:54PM EDT62.500.040.000.010.00-191,15171.88%
CSCO240419C000650002024-04-12 1:22PM EDT65.000.010.000.070.00-32,308103.13%
CSCO240419C000700002024-04-12 1:23PM EDT70.000.010.000.01-0.01-50.00%12,749100.00%
CSCO240419C000750002024-03-18 9:30AM EDT75.000.010.000.030.00-60733131.25%
CSCO240419C000800002023-11-07 11:27AM EDT80.000.150.010.130.00-165178.13%
認沽盤範圍2024年4月19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
CSCO240419P000275002024-01-05 4:54PM EDT27.500.030.000.070.00-49193.75%
CSCO240419P000300002024-02-02 12:53PM EDT30.000.030.000.030.00-1047150.00%
CSCO240419P000325002024-02-14 12:21PM EDT32.500.040.000.090.00-1136146.88%
CSCO240419P000350002024-03-13 11:01AM EDT35.000.010.000.070.00-610,858117.97%
CSCO240419P000375002024-03-28 9:30AM EDT37.500.030.000.070.00-202,21496.09%
CSCO240419P000400002024-04-12 1:56PM EDT40.000.010.000.020.00-1011,46762.50%
CSCO240419P000410002024-03-25 10:42AM EDT41.000.040.000.070.00-4466.41%
CSCO240419P000420002024-03-19 10:39AM EDT42.000.040.000.050.00-10010055.47%
CSCO240419P000425002024-04-11 1:59PM EDT42.500.010.000.020.00-211,90049.22%
CSCO240419P000430002024-03-22 9:49AM EDT43.000.030.010.070.00-410851.17%
CSCO240419P000435002024-03-21 11:23AM EDT43.500.030.010.070.00-2203052.54%
CSCO240419P000440002024-03-25 9:46AM EDT44.000.030.010.070.00-23052148.05%
CSCO240419P000445002024-04-09 1:09PM EDT44.500.020.020.05+0.01+100.00%17040.63%
CSCO240419P000450002024-04-12 12:28PM EDT45.000.020.020.050.00-219,22436.33%
CSCO240419P000455002024-03-26 3:43PM EDT45.500.050.030.090.00-24736.72%
CSCO240419P000460002024-04-12 1:23PM EDT46.000.040.030.05+0.03+300.00%123827.54%
CSCO240419P000465002024-04-12 3:14PM EDT46.500.060.060.09+0.04+200.00%1812726.95%
CSCO240419P000470002024-04-12 3:51PM EDT47.000.120.110.13+0.07+140.00%60028724.71%
CSCO240419P000475002024-04-12 3:57PM EDT47.500.210.180.20+0.15+250.00%56813,22022.85%
CSCO240419P000480002024-04-12 3:59PM EDT48.000.330.300.32+0.24+266.67%3661,53821.49%
CSCO240419P000485002024-04-12 3:58PM EDT48.500.520.490.51+0.37+246.67%6623,06320.36%
CSCO240419P000490002024-04-12 3:59PM EDT49.000.800.760.78+0.54+207.69%5072,60619.34%
CSCO240419P000495002024-04-12 3:53PM EDT49.501.151.111.16+0.71+161.36%1661,44520.02%
CSCO240419P000500002024-04-12 3:45PM EDT50.001.551.491.60+0.86+124.64%858,67821.49%
CSCO240419P000510002024-04-12 3:46PM EDT51.002.412.462.65+0.79+48.77%2926834.57%
CSCO240419P000515002024-04-12 3:46PM EDT51.502.862.783.30+0.38+15.32%10249.41%
CSCO240419P000520002024-04-10 3:12PM EDT52.002.773.303.800.00-1073154.39%
CSCO240419P000525002024-04-12 2:50PM EDT52.503.853.854.10+0.80+26.23%1,18067142.58%
CSCO240419P000530002024-04-11 1:27PM EDT53.003.724.354.600.00-203446.48%
CSCO240419P000540002024-04-10 10:27AM EDT54.005.115.305.60+5.11--1853.91%
CSCO240419P000550002024-04-12 2:50PM EDT55.006.256.306.60+0.85+15.74%1,08044760.94%
CSCO240419P000570002024-04-12 9:30AM EDT57.007.958.358.750.00-5064.06%
CSCO240419P000575002024-04-12 2:50PM EDT57.508.778.909.25+0.87+11.01%1,33061972.66%
CSCO240419P000590002024-04-11 9:34AM EDT59.009.8010.3010.80+9.80--075.00%
CSCO240419P000600002024-04-11 10:51AM EDT60.0010.8011.2011.700.00-24106.84%
CSCO240419P000625002024-04-10 2:38PM EDT62.5013.4513.8014.050.00-25093.36%
CSCO240419P000650002024-04-10 2:22PM EDT65.0015.8216.2516.800.00-16692.19%
CSCO240419P000700002024-04-09 9:54AM EDT70.0021.3521.2021.800.00-11176.56%
CSCO240419P000750002024-04-03 3:35PM EDT75.0026.2526.3526.650.00-2000176.56%
CSCO240419P000800002024-03-06 2:33PM EDT80.0030.8031.3531.650.00-40197.27%