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
48.51+0.17 (+0.35%)
收市價: 04:00PM EST
48.01 -0.50 (-1.03%)
市前: 06:25AM EST
價內期權
認購期權範圍2023年2月3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
CSCO230203C000395002023-01-25 10:37AM EST39.507.900.000.000.00--00.00%
CSCO230203C000400002023-01-25 10:37AM EST40.007.400.000.000.00-100.00%
CSCO230203C000405002023-01-25 10:34AM EST40.506.950.000.000.00--00.00%
CSCO230203C000410002023-01-25 2:24PM EST41.006.950.000.000.00--00.00%
CSCO230203C000420002023-01-27 10:33AM EST42.006.350.000.000.00-1800.00%
CSCO230203C000425002023-01-27 10:33AM EST42.505.850.000.000.00-1800.00%
CSCO230203C000430002023-01-05 9:43AM EST43.004.500.000.000.00--00.00%
CSCO230203C000435002023-01-27 3:42PM EST43.505.200.000.000.00-1400.00%
CSCO230203C000440002023-01-26 3:13PM EST44.004.420.000.000.00-100.00%
CSCO230203C000450002023-01-25 1:19PM EST45.002.780.000.000.00-1300.00%
CSCO230203C000455002023-01-26 10:34AM EST45.503.000.000.000.00-1000.00%
CSCO230203C000460002023-01-27 10:34AM EST46.002.400.000.000.00-100.00%
CSCO230203C000465002023-01-27 9:30AM EST46.501.850.000.000.00-100.00%
CSCO230203C000470002023-01-27 2:00PM EST47.001.680.000.000.00-16300.00%
CSCO230203C000475002023-01-27 3:51PM EST47.501.390.000.000.00-11600.00%
CSCO230203C000480002023-01-27 3:52PM EST48.000.990.000.000.00-32000.00%
CSCO230203C000485002023-01-27 3:59PM EST48.500.640.000.000.00-77700.00%
CSCO230203C000490002023-01-27 3:58PM EST49.000.400.000.000.00-85503.13%
CSCO230203C000495002023-01-27 3:54PM EST49.500.240.000.000.00-32006.25%
CSCO230203C000500002023-01-27 3:54PM EST50.000.120.000.000.00-10406.25%
CSCO230203C000505002023-01-27 3:00PM EST50.500.070.000.000.00-22012.50%
CSCO230203C000510002023-01-27 3:15PM EST51.000.030.000.000.00-66012.50%
CSCO230203C000515002023-01-27 2:51PM EST51.500.020.000.000.00-10012.50%
CSCO230203C000520002023-01-26 9:30AM EST52.000.010.000.000.00-1012.50%
CSCO230203C000530002023-01-17 1:08PM EST53.000.030.000.000.00-10025.00%
CSCO230203C000550002023-01-18 9:32AM EST55.000.080.000.000.00-5025.00%
認沽盤範圍2023年2月3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
CSCO230203P000250002023-01-03 3:59PM EST25.000.030.000.000.00--050.00%
CSCO230203P000370002023-01-17 9:55AM EST37.000.040.000.000.00-1050.00%
CSCO230203P000390002023-01-03 2:09PM EST39.000.070.000.000.00--050.00%
CSCO230203P000400002023-01-19 11:31AM EST40.000.030.000.000.00-1050.00%
CSCO230203P000410002023-01-24 10:28AM EST41.000.010.000.000.00-30025.00%
CSCO230203P000415002023-01-25 10:28AM EST41.500.010.000.000.00--025.00%
CSCO230203P000420002023-01-26 11:52AM EST42.000.020.000.000.00-1025.00%
CSCO230203P000425002023-01-26 1:42PM EST42.500.020.000.000.00--025.00%
CSCO230203P000430002023-01-25 10:04AM EST43.000.040.000.000.00-3025.00%
CSCO230203P000435002023-01-26 10:58AM EST43.500.030.000.000.00-11025.00%
CSCO230203P000440002023-01-27 10:53AM EST44.000.030.000.000.00-56025.00%
CSCO230203P000445002023-01-27 12:42PM EST44.500.020.000.000.00-21025.00%
CSCO230203P000450002023-01-27 2:50PM EST45.000.020.000.000.00-17012.50%
CSCO230203P000455002023-01-27 11:52AM EST45.500.050.000.000.00-34012.50%
CSCO230203P000460002023-01-27 3:58PM EST46.000.060.000.000.00-52012.50%
CSCO230203P000465002023-01-27 3:49PM EST46.500.100.000.000.00-90012.50%
CSCO230203P000470002023-01-27 3:54PM EST47.000.160.000.000.00-11006.25%
CSCO230203P000475002023-01-27 3:58PM EST47.500.250.000.000.00-8806.25%
CSCO230203P000480002023-01-27 3:18PM EST48.000.350.000.000.00-11103.13%
CSCO230203P000485002023-01-27 3:54PM EST48.500.570.000.000.00-14400.10%
CSCO230203P000490002023-01-27 3:59PM EST49.000.860.000.000.00-6400.00%
CSCO230203P000495002023-01-27 3:54PM EST49.501.130.000.000.00-2500.00%
CSCO230203P000500002023-01-27 3:42PM EST50.001.460.000.000.00-7500.00%
CSCO230203P000505002023-01-27 1:16PM EST50.502.130.000.000.00-300.00%
CSCO230203P000510002023-01-18 10:38AM EST51.003.210.000.000.00-300.00%
CSCO230203P000520002023-01-13 9:31AM EST52.003.320.000.000.00-100.00%
CSCO230203P000525002023-01-27 9:30AM EST52.504.450.000.000.00-1300.00%
CSCO230203P000530002023-01-27 9:30AM EST53.004.950.000.000.00-1300.00%
CSCO230203P000540002023-01-27 2:23PM EST54.005.500.000.000.00-100.00%
CSCO230203P000550002023-01-25 9:37AM EST55.007.280.000.000.00--00.00%