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
40.57-0.77 (-1.86%)
收市價: 04:00PM EDT
40.95 +0.38 (+0.94%)
市前: 05:01AM EDT
價內期權
認購期權範圍2022年9月30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
CSCO220930C000250002022-09-12 2:24PM EDT25.0021.350.000.000.00--00.00%
CSCO220930C000300002022-09-23 9:31AM EDT30.0011.000.000.000.00-1900.00%
CSCO220930C000350002022-09-29 1:34PM EDT35.005.370.000.000.00-500.00%
CSCO220930C000360002022-09-14 11:00AM EDT36.008.200.000.000.00-300.00%
CSCO220930C000365002022-09-20 1:29PM EDT36.505.950.000.000.00--00.00%
CSCO220930C000375002022-09-19 3:10PM EDT37.505.800.000.000.00--00.00%
CSCO220930C000380002022-09-29 12:53PM EDT38.002.450.000.000.00-5100.00%
CSCO220930C000385002022-09-27 9:39AM EDT38.502.980.000.000.00-900.00%
CSCO220930C000390002022-09-29 12:53PM EDT39.001.480.000.000.00-100.00%
CSCO220930C000395002022-09-29 3:36PM EDT39.501.150.000.000.00-2400.00%
CSCO220930C000400002022-09-29 3:56PM EDT40.000.720.000.000.00-65600.00%
CSCO220930C000405002022-09-29 3:59PM EDT40.500.410.000.000.00-16800.00%
CSCO220930C000410002022-09-29 3:58PM EDT41.000.190.000.000.00-1,71406.25%
CSCO220930C000415002022-09-29 3:47PM EDT41.500.060.000.000.00-595012.50%
CSCO220930C000420002022-09-29 3:56PM EDT42.000.030.000.000.00-571025.00%
CSCO220930C000425002022-09-29 3:26PM EDT42.500.030.000.000.00-169025.00%
CSCO220930C000430002022-09-29 10:43AM EDT43.000.010.000.000.00-3025.00%
CSCO220930C000435002022-09-28 12:47PM EDT43.500.010.000.000.00-8025.00%
CSCO220930C000440002022-09-28 1:42PM EDT44.000.030.000.000.00-7050.00%
CSCO220930C000445002022-09-28 2:42PM EDT44.500.010.000.000.00-8050.00%
CSCO220930C000450002022-09-28 3:04PM EDT45.000.010.000.000.00-78050.00%
CSCO220930C000455002022-09-28 1:28PM EDT45.500.010.000.000.00-79050.00%
CSCO220930C000460002022-09-29 9:57AM EDT46.000.010.000.000.00-4050.00%
CSCO220930C000465002022-09-28 12:28PM EDT46.500.010.000.000.00-1050.00%
CSCO220930C000470002022-09-29 11:28AM EDT47.000.010.000.000.00-2050.00%
CSCO220930C000475002022-09-26 11:51AM EDT47.500.010.000.000.00-23050.00%
CSCO220930C000480002022-09-28 1:28PM EDT48.000.010.000.000.00-89050.00%
CSCO220930C000485002022-09-26 9:44AM EDT48.500.010.000.000.00-3050.00%
CSCO220930C000490002022-09-29 2:47PM EDT49.000.020.000.000.00-2050.00%
CSCO220930C000495002022-09-14 10:52AM EDT49.500.030.000.000.00-1050.00%
CSCO220930C000500002022-09-28 12:40PM EDT50.000.010.000.000.00-6050.00%
CSCO220930C000505002022-09-19 11:15AM EDT50.500.020.000.000.00-3050.00%
CSCO220930C000510002022-09-22 1:10PM EDT51.000.010.000.000.00-2050.00%
CSCO220930C000515002022-09-12 11:21AM EDT51.500.020.000.000.00--050.00%
CSCO220930C000520002022-09-23 9:38AM EDT52.000.010.000.000.00-1050.00%
CSCO220930C000530002022-08-26 3:33PM EDT53.000.050.000.030.00-57410215.63%
CSCO220930C000540002022-09-16 2:25PM EDT54.000.020.000.000.00-1050.00%
CSCO220930C000550002022-08-26 11:59AM EDT55.000.020.000.030.00-1267240.63%
CSCO220930C000560002022-09-14 9:30AM EDT56.000.010.000.000.00-4050.00%
認沽盤範圍2022年9月30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
CSCO220930P000350002022-09-28 12:30PM EDT35.000.010.000.000.00-1050.00%
CSCO220930P000360002022-09-29 9:59AM EDT36.000.010.000.000.00-1050.00%
CSCO220930P000365002022-09-26 10:34AM EDT36.500.010.000.000.00-20050.00%
CSCO220930P000370002022-09-29 3:44PM EDT37.000.010.000.000.00-2050.00%
CSCO220930P000375002022-09-29 3:52PM EDT37.500.030.000.000.00-12050.00%
CSCO220930P000380002022-09-29 12:36PM EDT38.000.020.000.000.00-2025.00%
CSCO220930P000385002022-09-29 12:02PM EDT38.500.040.000.000.00-3025.00%
CSCO220930P000390002022-09-29 12:31PM EDT39.000.050.000.000.00-113025.00%
CSCO220930P000395002022-09-29 1:07PM EDT39.500.120.000.000.00-344012.50%
CSCO220930P000400002022-09-29 3:59PM EDT40.000.150.000.000.00-28206.25%
CSCO220930P000405002022-09-29 3:58PM EDT40.500.330.000.000.00-26601.56%
CSCO220930P000410002022-09-29 3:15PM EDT41.000.790.000.000.00-10900.00%
CSCO220930P000415002022-09-29 1:50PM EDT41.501.230.000.000.00-3800.00%
CSCO220930P000420002022-09-29 1:59PM EDT42.001.750.000.000.00-3100.00%
CSCO220930P000425002022-09-29 12:06PM EDT42.501.900.000.000.00-2400.00%
CSCO220930P000430002022-09-29 2:37PM EDT43.002.650.000.000.00-1200.00%
CSCO220930P000435002022-09-29 11:07AM EDT43.502.960.000.000.00-1600.00%
CSCO220930P000440002022-09-28 1:09PM EDT44.002.600.000.000.00-2000.00%
CSCO220930P000445002022-09-29 10:30AM EDT44.504.070.000.000.00-400.00%
CSCO220930P000450002022-09-29 3:03PM EDT45.004.720.000.000.00-2500.00%
CSCO220930P000455002022-09-23 3:42PM EDT45.504.950.000.000.00-400.00%
CSCO220930P000460002022-09-27 9:33AM EDT46.004.700.000.000.00-100.00%
CSCO220930P000465002022-09-23 3:37PM EDT46.506.080.000.000.00-100.00%
CSCO220930P000470002022-09-27 3:27PM EDT47.006.550.000.000.00-1000.00%
CSCO220930P000475002022-09-28 11:31AM EDT47.506.320.000.000.00-100.00%
CSCO220930P000480002022-09-27 10:46AM EDT48.006.850.000.000.00-200.00%
CSCO220930P000485002022-09-12 12:35PM EDT48.502.330.000.000.00--00.00%
CSCO220930P000490002022-09-15 10:49AM EDT49.005.450.000.000.00-1200.00%
CSCO220930P000500002022-09-21 9:44AM EDT50.007.400.000.000.00-600.00%
CSCO220930P000510002022-08-18 12:16PM EDT51.002.197.607.750.00-100.00%
CSCO220930P000520002022-09-21 9:30AM EDT52.009.550.000.000.00-1200.00%
CSCO220930P000530002022-08-19 12:02PM EDT53.004.319.609.800.00-100.00%
CSCO220930P000540002022-09-19 3:10PM EDT54.0010.750.000.000.00--00.00%
CSCO220930P000550002022-08-15 10:51AM EDT55.008.8010.9511.200.00--00.00%
CSCO220930P000560002022-08-16 3:33PM EDT56.009.2012.6012.850.00-1000.00%
CSCO220930P000580002022-09-21 2:43PM EDT58.0015.450.000.000.00-2900.00%
CSCO220930P000600002022-09-29 10:02AM EDT60.0019.500.000.000.00-200.00%