香港股市 將收市,收市時間:4 小時 24 分鐘

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
43.77+0.42 (+0.97%)
收市價: 04:00PM EDT
44.10 +0.33 (+0.75%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年5月27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
CSCO220527C000250002022-05-20 12:11PM EDT25.0016.9818.6018.850.00-11310.16%
CSCO220527C000300002022-05-19 11:55AM EDT30.0011.7513.6513.850.00--2219.53%
CSCO220527C000310002022-05-20 9:38AM EDT31.0011.4012.6512.900.00-10140.63%
CSCO220527C000320002022-05-23 10:55AM EDT32.0011.2211.6011.850.00-11186.72%
CSCO220527C000330002022-05-19 12:01PM EDT33.008.8010.6510.850.00--1171.09%
CSCO220527C000340002022-05-19 2:30PM EDT34.007.259.609.850.00--1155.47%
CSCO220527C000350002022-05-23 12:46PM EDT35.008.748.608.850.00-237140.63%
CSCO220527C000360002022-05-23 9:38AM EDT36.007.457.557.850.00-11125.78%
CSCO220527C000365002022-05-20 9:32AM EDT36.505.357.107.350.00-11118.36%
CSCO220527C000370002022-05-19 10:37AM EDT37.005.106.606.850.00--1110.94%
CSCO220527C000375002022-05-19 3:18PM EDT37.504.156.106.400.00--4115.23%
CSCO220527C000380002022-05-23 9:31AM EDT38.005.385.505.850.00-1296.48%
CSCO220527C000385002022-05-19 12:31PM EDT38.503.205.105.400.00--1099.61%
CSCO220527C000390002022-05-20 9:49AM EDT39.003.654.554.850.00-72182.03%
CSCO220527C000395002022-05-20 9:35AM EDT39.502.464.104.350.00-1574.61%
CSCO220527C000400002022-05-24 10:52AM EDT40.002.693.553.85-1.06-28.27%29067.58%
CSCO220527C000405002022-05-23 12:32PM EDT40.503.253.153.40+0.05+1.56%15368.16%
CSCO220527C000410002022-05-24 3:05PM EDT41.002.512.702.90+0.04+1.62%5456360.16%
CSCO220527C000415002022-05-24 2:40PM EDT41.502.602.202.41+0.51+24.40%437753.13%
CSCO220527C000420002022-05-24 3:36PM EDT42.001.901.791.98+0.17+9.83%9612,24951.76%
CSCO220527C000425002022-05-24 3:53PM EDT42.501.501.381.50+0.37+32.74%3061,14243.95%
CSCO220527C000430002022-05-24 3:56PM EDT43.001.020.991.12+0.22+27.50%7952,61342.38%
CSCO220527C000435002022-05-24 3:59PM EDT43.500.680.660.77+0.17+33.33%1,3251,68039.65%
CSCO220527C000440002022-05-24 3:59PM EDT44.000.450.430.48+0.15+50.00%6,1192,40337.01%
CSCO220527C000445002022-05-24 3:59PM EDT44.500.240.240.27+0.09+60.00%2,7561,17835.16%
CSCO220527C000450002022-05-24 3:59PM EDT45.000.130.130.15+0.03+30.00%11,6968,91135.16%
CSCO220527C000455002022-05-24 3:59PM EDT45.500.070.050.08+0.03+75.00%9071,27435.55%
CSCO220527C000460002022-05-24 3:59PM EDT46.000.040.010.05+0.02+100.00%87398737.89%
CSCO220527C000465002022-05-24 3:47PM EDT46.500.020.010.030.00-9612339.45%
CSCO220527C000470002022-05-24 3:43PM EDT47.000.020.000.010.00-3915137.50%
CSCO220527C000475002022-05-24 3:19PM EDT47.500.010.000.020.00-109646.88%
CSCO220527C000480002022-05-23 1:49PM EDT48.000.010.000.020.00-8971051.56%
CSCO220527C000485002022-05-20 11:42AM EDT48.500.010.000.020.00-147551.56%
CSCO220527C000490002022-05-24 3:22PM EDT49.000.010.000.02-0.01-50.00%241,37454.69%
CSCO220527C000495002022-05-23 3:41PM EDT49.500.010.000.010.00-293654.69%
CSCO220527C000500002022-05-24 3:47PM EDT50.000.010.000.010.00-23,84259.38%
CSCO220527C000505002022-05-24 11:15AM EDT50.500.010.000.010.00-149462.50%
CSCO220527C000510002022-05-24 3:27PM EDT51.000.010.000.020.00-860471.88%
CSCO220527C000515002022-05-20 3:14PM EDT51.500.020.000.010.00-439868.75%
CSCO220527C000520002022-05-24 1:20PM EDT52.000.010.000.010.00-582375.00%
CSCO220527C000525002022-05-19 2:13PM EDT52.500.010.000.010.00-53629078.13%
CSCO220527C000530002022-05-24 1:06PM EDT53.000.010.000.010.00-51,06681.25%
CSCO220527C000535002022-05-20 2:42PM EDT53.500.010.000.010.00-925784.38%
CSCO220527C000540002022-05-24 3:25PM EDT54.000.010.000.03-0.01-50.00%671499.22%
CSCO220527C000545002022-05-23 9:39AM EDT54.500.010.000.030.00-1336103.13%
CSCO220527C000550002022-05-24 2:41PM EDT55.000.010.000.010.00-11,32993.75%
CSCO220527C000560002022-05-24 11:43AM EDT56.000.020.000.01+0.01+100.00%1889100.00%
CSCO220527C000570002022-05-24 10:30AM EDT57.000.010.000.01-0.01-50.00%1264106.25%
CSCO220527C000580002022-05-18 2:59PM EDT58.000.010.000.010.00-1245112.50%
CSCO220527C000590002022-05-20 3:47PM EDT59.000.050.000.020.00-1217128.13%
CSCO220527C000600002022-05-18 3:59PM EDT60.000.040.000.010.00-37130125.00%
CSCO220527C000610002022-05-02 11:00AM EDT61.000.050.000.050.00-20076157.81%
CSCO220527C000620002022-04-18 11:17AM EDT62.000.050.001.750.00-14323.63%
CSCO220527C000630002022-04-18 12:02AM EDT63.000.10-0.530.00--1291.41%
CSCO220527C000640002022-04-18 12:02AM EDT64.000.05-0.090.00---211.72%
CSCO220527C000650002022-05-16 9:58AM EDT65.000.250.000.100.00-14200.00%
CSCO220527C000700002022-04-19 9:43AM EDT70.000.010.000.000.00--250.00%
CSCO220527C000800002022-05-18 11:43AM EDT80.000.020.000.010.00--317225.00%
認沽盤範圍2022年5月27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
CSCO220527P000300002022-05-19 2:22PM EDT30.000.010.000.010.00--684150.00%
CSCO220527P000320002022-05-19 10:50AM EDT32.000.030.000.030.00--5146.88%
CSCO220527P000330002022-05-23 1:49PM EDT33.000.010.000.030.00-123132.81%
CSCO220527P000340002022-05-23 12:43PM EDT34.000.010.000.010.00-1224106.25%
CSCO220527P000350002022-05-23 12:25PM EDT35.000.010.000.010.00-11,11993.75%
CSCO220527P000355002022-05-23 12:23PM EDT35.500.010.000.010.00-29787.50%
CSCO220527P000360002022-05-24 1:42PM EDT36.000.010.000.030.00-2622796.88%
CSCO220527P000365002022-05-23 11:23AM EDT36.500.010.000.010.00-3917578.13%
CSCO220527P000370002022-05-24 3:37PM EDT37.000.010.000.020.00-9623779.69%
CSCO220527P000375002022-05-23 9:56AM EDT37.500.020.000.050.00-164084.38%
CSCO220527P000380002022-05-24 1:42PM EDT38.000.010.000.01-0.01-50.00%3336362.50%
CSCO220527P000385002022-05-24 11:06AM EDT38.500.030.000.02+0.01+50.00%123262.50%
CSCO220527P000390002022-05-24 9:53AM EDT39.000.040.020.030.00-1573465.63%
CSCO220527P000395002022-05-24 2:15PM EDT39.500.020.000.03-0.02-50.00%5533054.69%
CSCO220527P000400002022-05-24 3:56PM EDT40.000.040.030.04-0.03-42.86%3,9259,10557.03%
CSCO220527P000405002022-05-24 3:19PM EDT40.500.040.030.05-0.04-50.00%2047651.56%
CSCO220527P000410002022-05-24 3:40PM EDT41.000.060.050.07-0.05-45.45%13191251.17%
CSCO220527P000415002022-05-24 3:38PM EDT41.500.100.080.09-0.07-41.18%30494246.68%
CSCO220527P000420002022-05-24 3:59PM EDT42.000.130.130.15-0.10-43.48%1,1281,56245.70%
CSCO220527P000425002022-05-24 3:59PM EDT42.500.230.180.23-0.12-34.29%65262143.95%
CSCO220527P000430002022-05-24 3:50PM EDT43.000.290.280.33-0.18-38.30%99498041.02%
CSCO220527P000435002022-05-24 3:59PM EDT43.500.490.410.51-0.24-32.88%47854440.23%
CSCO220527P000440002022-05-24 3:54PM EDT44.000.710.670.75-0.11-13.41%1413,66639.65%
CSCO220527P000445002022-05-24 3:39PM EDT44.500.860.951.07-0.54-38.57%7623340.04%
CSCO220527P000450002022-05-24 3:43PM EDT45.001.221.281.48-0.54-30.68%901,26543.56%
CSCO220527P000455002022-05-23 1:22PM EDT45.502.011.701.920.00-1020647.27%
CSCO220527P000460002022-05-24 3:36PM EDT46.002.092.182.40-0.55-20.83%291,69053.13%
CSCO220527P000465002022-05-24 2:09PM EDT46.503.302.672.88+0.51+18.28%1336858.40%
CSCO220527P000470002022-05-24 11:30AM EDT47.004.313.203.40+0.58+15.55%240553.52%
CSCO220527P000475002022-05-24 9:35AM EDT47.503.603.653.85-0.50-12.20%211367.97%
CSCO220527P000480002022-05-23 2:12PM EDT48.004.454.154.400.00-5236259.77%
CSCO220527P000485002022-05-24 2:11PM EDT48.504.604.654.90-0.50-9.80%415364.84%
CSCO220527P000490002022-05-24 1:11PM EDT49.006.135.155.35+0.43+7.54%2315560.94%
CSCO220527P000495002022-05-23 10:00AM EDT49.506.335.655.900.00-19375.00%
CSCO220527P000500002022-05-24 10:43AM EDT50.006.296.156.40-0.21-3.23%4930180.47%
CSCO220527P000505002022-05-24 3:18PM EDT50.506.856.706.900.00-1517592.19%
CSCO220527P000510002022-05-24 3:18PM EDT51.007.357.157.40-0.05-0.68%245689.84%
CSCO220527P000515002022-05-23 1:12PM EDT51.507.857.657.850.00-12382.81%
CSCO220527P000520002022-05-24 11:22AM EDT52.009.408.158.40-1.00-9.62%26999.22%
CSCO220527P000525002022-05-20 12:18PM EDT52.5010.388.658.900.00-77103.52%
CSCO220527P000530002022-05-23 2:59PM EDT53.009.709.159.40+0.15+1.57%235107.81%
CSCO220527P000540002022-05-24 1:11PM EDT54.0011.1710.0010.40+0.64+6.08%212149.22%
CSCO220527P000550002022-05-23 1:19PM EDT55.0011.6111.1511.350.00-114110.94%
CSCO220527P000560002022-05-20 2:22PM EDT56.0013.9212.1512.400.00-205132.81%
CSCO220527P000570002022-05-13 9:58AM EDT57.008.2113.1513.450.00-50150.78%
CSCO220527P000580002022-05-20 3:01PM EDT58.0015.7714.1014.400.00-120132.81%
CSCO220527P000590002022-05-23 2:09PM EDT59.0015.4315.1515.400.00-20156.25%
CSCO220527P000600002022-05-17 2:22PM EDT60.0010.0016.1516.400.00--1163.28%
CSCO220527P000620002022-04-20 10:53AM EDT62.009.0019.6519.850.00-20386.13%
CSCO220527P000630002022-05-02 11:47AM EDT63.0013.6019.1519.600.00-150221.48%
CSCO220527P000640002022-05-16 12:01AM EDT64.0016.3520.1520.450.00--0203.13%
CSCO220527P000750002022-05-20 9:38AM EDT75.0032.4531.1531.450.00-10271.09%