香港股市 將在 9 小時 22 分鐘 開市

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
47.76-0.28 (-0.59%)
市場開市。 截至 11:08AM EST。
價內期權
認購期權範圍2023年12月8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
CSCO231208C000300002023-12-05 10:28AM EST30.0017.7017.7017.85-0.65-3.54%101171.88%
CSCO231208C000350002023-11-30 3:50PM EST35.0013.3512.7512.850.00-12139.06%
CSCO231208C000400002023-11-22 12:33PM EST40.008.357.757.850.00--985.94%
CSCO231208C000410002023-11-16 3:54PM EST41.007.056.756.850.00--075.00%
CSCO231208C000425002023-12-05 10:26AM EST42.505.205.205.35-0.65-11.11%1150.00%
CSCO231208C000430002023-12-05 9:30AM EST43.004.854.804.90-0.30-5.83%1465.63%
CSCO231208C000435002023-11-30 3:50PM EST43.504.854.304.400.00--159.77%
CSCO231208C000440002023-12-05 9:37AM EST44.003.803.753.85-0.15-3.80%16454.10%
CSCO231208C000450002023-12-05 10:21AM EST45.002.742.542.98-0.20-6.80%146155.66%
CSCO231208C000455002023-11-30 3:50PM EST45.502.972.312.400.00--141.60%
CSCO231208C000460002023-12-05 9:56AM EST46.001.871.802.06-0.68-26.67%47747.07%
CSCO231208C000465002023-12-05 9:33AM EST46.501.381.191.39-0.09-6.12%255727.25%
CSCO231208C000470002023-12-05 9:34AM EST47.000.850.860.93-0.16-15.84%3530522.66%
CSCO231208C000475002023-12-05 10:49AM EST47.500.500.500.52-0.26-34.21%5320018.75%
CSCO231208C000480002023-12-05 10:49AM EST48.000.240.240.25-0.15-38.46%1951,85917.77%
CSCO231208C000485002023-12-05 10:41AM EST48.500.080.080.10-0.10-55.56%1522,07917.58%
CSCO231208C000490002023-12-05 10:52AM EST49.000.040.030.04-0.02-33.33%1222,28418.36%
CSCO231208C000495002023-12-04 3:50PM EST49.500.020.010.02-0.01-33.33%131,64720.31%
CSCO231208C000500002023-12-05 10:50AM EST50.000.010.000.01-0.01-50.00%174,44921.88%
CSCO231208C000510002023-12-04 12:56PM EST51.000.010.000.010.00-3754729.69%
CSCO231208C000520002023-12-01 12:41PM EST52.000.010.000.100.00-119156.64%
CSCO231208C000530002023-12-04 1:11PM EST53.000.010.000.030.00-3463352.34%
CSCO231208C000540002023-12-04 10:04AM EST54.000.010.000.010.00-101,06951.56%
CSCO231208C000550002023-11-27 11:05AM EST55.000.010.000.060.00-118767.19%
CSCO231208C000560002023-11-29 11:18AM EST56.000.030.000.020.00-5114764.06%
CSCO231208C000570002023-11-29 11:34AM EST57.000.010.000.500.00-77506121.68%
CSCO231208C000580002023-11-30 3:05PM EST58.000.010.000.010.00-1718568.75%
CSCO231208C000590002023-11-15 3:59PM EST59.000.110.000.010.00-111175.00%
CSCO231208C000600002023-11-17 10:57AM EST60.000.010.002.100.00-1416220.51%
CSCO231208C000610002023-11-15 3:49PM EST61.000.030.000.010.00-31635187.50%
認沽盤範圍2023年12月8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
CSCO231208P000400002023-11-22 12:09PM EST40.000.010.000.020.00-11771.88%
CSCO231208P000410002023-10-26 10:23AM EST41.000.060.000.030.00--066.41%
CSCO231208P000420002023-11-16 11:00AM EST42.000.010.000.030.00--157.03%
CSCO231208P000430002023-11-30 9:53AM EST43.000.020.000.040.00-83050.00%
CSCO231208P000440002023-12-04 10:02AM EST44.000.010.000.050.00-11,26248.05%
CSCO231208P000450002023-12-04 1:08PM EST45.000.010.000.110.00-63765445.31%
CSCO231208P000455002023-12-04 10:15AM EST45.500.020.000.140.00-1119541.99%
CSCO231208P000460002023-12-04 11:54AM EST46.000.020.010.030.00-6599123.24%
CSCO231208P000465002023-12-05 9:30AM EST46.500.040.030.050.00-12420.31%
CSCO231208P000470002023-12-05 10:07AM EST47.000.100.070.10+0.03+42.86%7066818.16%
CSCO231208P000475002023-12-05 10:30AM EST47.500.190.170.20+0.04+26.67%5981215.82%
CSCO231208P000480002023-12-05 10:28AM EST48.000.460.410.43+0.14+43.75%1642,46114.94%
CSCO231208P000485002023-12-04 1:58PM EST48.500.730.750.800.00-2881,01814.84%
CSCO231208P000490002023-12-04 2:11PM EST49.001.161.201.260.00-9131016.41%
CSCO231208P000495002023-12-01 3:12PM EST49.501.051.501.760.00-283721.29%
CSCO231208P000500002023-12-04 1:11PM EST50.002.301.992.24+0.21+10.05%115220.31%
CSCO231208P000510002023-12-05 9:49AM EST51.003.223.153.30+0.12+3.87%364741.99%
CSCO231208P000520002023-12-04 10:26AM EST52.004.034.155.000.00-18080.08%
CSCO231208P000530002023-11-21 10:06AM EST53.005.015.155.250.00-11046.88%
CSCO231208P000540002023-12-01 10:43AM EST54.005.716.156.350.00-9953.91%
CSCO231208P000550002023-12-04 11:37AM EST55.007.157.157.500.00-1081.64%
CSCO231208P000560002023-11-20 9:58AM EST56.008.236.908.250.00-5067.19%
CSCO231208P000580002023-12-01 10:35AM EST58.009.7610.1510.750.00-88125.78%
CSCO231208P000590002023-11-30 3:50PM EST59.0010.7011.1511.250.00-2085.94%
CSCO231208P000620002023-11-30 3:50PM EST62.0013.7014.1514.250.00--0103.13%
CSCO231208P000630002023-11-30 3:50PM EST63.0014.7015.1515.250.00--0107.81%