香港股市 將收市,收市時間:1 小時 21 分鐘

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
38.45+0.60 (+1.59%)
收市價: 4:00PM EDT
價內期權
認購期權範圍2020年10月2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
CSCO201002C000320002020-09-24 3:49PM EDT32.005.800.000.000.00--00.00%
CSCO201002C000340002020-09-25 12:15PM EDT34.004.120.000.000.00-500.00%
CSCO201002C000350002020-09-24 2:32PM EDT35.002.900.000.000.00-1000.00%
CSCO201002C000360002020-09-24 3:38PM EDT36.001.850.000.000.00-4000.00%
CSCO201002C000365002020-09-25 3:40PM EDT36.501.920.000.000.00-20-0.00%
CSCO201002C000370002020-09-25 3:54PM EDT37.001.430.000.000.00-32600.00%
CSCO201002C000375002020-09-25 1:41PM EDT37.500.880.000.000.00-18-0.00%
CSCO201002C000380002020-09-25 3:57PM EDT38.000.730.000.000.00-1,48500.00%
CSCO201002C000385002020-09-25 3:56PM EDT38.500.420.000.000.00-933-0.39%
CSCO201002C000390002020-09-25 3:59PM EDT39.000.220.000.000.00-4,47003.13%
CSCO201002C000395002020-09-25 3:58PM EDT39.500.120.000.000.00-1,41306.25%
CSCO201002C000400002020-09-25 3:58PM EDT40.000.070.000.000.00-1,306012.50%
CSCO201002C000405002020-09-25 3:40PM EDT40.500.020.000.000.00-69012.50%
CSCO201002C000410002020-09-25 3:58PM EDT41.000.020.000.000.00-788012.50%
CSCO201002C000420002020-09-25 3:59PM EDT42.000.020.000.000.00-110025.00%
CSCO201002C000425002020-09-25 10:51AM EDT42.500.020.000.000.00-3025.00%
CSCO201002C000430002020-09-25 3:14PM EDT43.000.010.000.000.00-63025.00%
CSCO201002C000435002020-09-25 3:42PM EDT43.500.010.000.000.00-9025.00%
CSCO201002C000440002020-09-25 3:33PM EDT44.000.010.000.000.00-1025.00%
CSCO201002C000445002020-09-22 10:15AM EDT44.500.020.000.000.00-8025.00%
CSCO201002C000450002020-09-25 2:33PM EDT45.000.020.000.000.00-30025.00%
CSCO201002C000455002020-09-22 3:01PM EDT45.500.010.000.000.00-2025.00%
CSCO201002C000460002020-09-25 12:36PM EDT46.000.020.000.000.00-1050.00%
CSCO201002C000465002020-09-25 2:02PM EDT46.500.010.000.000.00-1050.00%
CSCO201002C000470002020-09-21 9:30AM EDT47.000.010.000.000.00-3050.00%
CSCO201002C000475002020-09-18 3:50PM EDT47.500.060.000.000.00-2050.00%
CSCO201002C000480002020-09-21 1:58PM EDT48.000.010.000.000.00-5050.00%
CSCO201002C000485002020-09-03 11:00AM EDT48.500.060.000.000.00-1050.00%
CSCO201002C000490002020-09-09 12:03PM EDT49.000.010.000.000.00-5050.00%
CSCO201002C000495002020-09-21 12:34PM EDT49.500.010.000.000.00-1050.00%
CSCO201002C000500002020-09-24 12:14PM EDT50.000.010.000.000.00-10050.00%
CSCO201002C000510002020-09-24 3:58PM EDT51.000.060.000.000.00-1050.00%
CSCO201002C000550002020-09-21 12:12AM EDT55.000.13-0.000.00--050.00%
認沽盤範圍2020年10月2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
CSCO201002P000330002020-09-24 1:32PM EDT33.000.020.000.000.00--025.00%
CSCO201002P000340002020-09-25 2:10PM EDT34.000.010.000.000.00-5025.00%
CSCO201002P000350002020-09-25 1:50PM EDT35.000.040.000.000.00-254025.00%
CSCO201002P000355002020-09-25 3:54PM EDT35.500.040.000.000.00-162-12.50%
CSCO201002P000360002020-09-25 3:57PM EDT36.000.050.000.000.00-47012.50%
CSCO201002P000365002020-09-25 3:34PM EDT36.500.100.000.000.00-66-12.50%
CSCO201002P000370002020-09-25 3:55PM EDT37.000.170.000.000.00-319012.50%
CSCO201002P000375002020-09-25 3:42PM EDT37.500.290.000.000.00-264-6.25%
CSCO201002P000380002020-09-25 3:58PM EDT38.000.460.000.000.00-15203.13%
CSCO201002P000385002020-09-25 3:56PM EDT38.500.710.000.000.00-168-0.00%
CSCO201002P000390002020-09-25 3:58PM EDT39.001.050.000.000.00-9000.00%
CSCO201002P000395002020-09-25 3:37PM EDT39.501.460.000.000.00-3300.00%
CSCO201002P000400002020-09-25 3:57PM EDT40.001.920.000.000.00-9800.00%
CSCO201002P000405002020-09-25 3:42PM EDT40.502.470.000.000.00-2500.00%
CSCO201002P000410002020-09-25 3:55PM EDT41.002.910.000.000.00-5300.00%
CSCO201002P000420002020-09-25 3:59PM EDT42.003.950.000.000.00-7500.00%
CSCO201002P000425002020-09-25 3:56PM EDT42.504.410.000.000.00-1000.00%
CSCO201002P000430002020-09-25 1:56PM EDT43.005.200.000.000.00-3700.00%
CSCO201002P000435002020-09-25 3:04PM EDT43.505.520.000.000.00-400.00%
CSCO201002P000440002020-09-25 3:41PM EDT44.005.960.000.000.00-1100.00%
CSCO201002P000445002020-09-22 2:06PM EDT44.505.580.000.000.00-100.00%
CSCO201002P000450002020-09-25 3:40PM EDT45.006.900.000.000.00-600.00%
CSCO201002P000455002020-09-22 1:55PM EDT45.506.700.000.000.00-200.00%
CSCO201002P000460002020-09-22 9:37AM EDT46.007.120.000.000.00-100.00%
CSCO201002P000465002020-09-25 11:02AM EDT46.508.880.000.000.00-200.00%
CSCO201002P000470002020-09-16 11:53AM EDT47.006.480.000.000.00-200.00%
CSCO201002P000475002020-09-21 9:41AM EDT47.508.900.000.000.00-100.00%
CSCO201002P000480002020-09-11 12:12PM EDT48.008.360.000.000.00-4200.00%
CSCO201002P000485002020-09-21 9:41AM EDT48.509.900.000.000.00-100.00%
CSCO201002P000490002020-08-17 12:05AM EDT49.006.850.000.000.00--00.00%
CSCO201002P000500002020-09-14 2:54PM EDT50.009.890.000.000.00-600.00%
CSCO201002P000525002020-08-17 12:05AM EDT52.509.750.000.000.00--00.00%
CSCO201002P000535002020-08-17 12:05AM EDT53.5011.450.000.000.00-1600.00%
CSCO201002P000540002020-08-17 12:05AM EDT54.0011.730.000.000.00--00.00%
CSCO201002P000550002020-08-17 12:05AM EDT55.0012.680.000.000.00--00.00%