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
45.21-0.31 (-0.67%)
市場開市。 截至 10:47AM EST。
價內期權
認購期權範圍2021年3月5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
CSCO210305C000350002021-02-08 9:30AM EST35.0013.569.0510.800.00-14251.17%
CSCO210305C000395002021-02-25 9:30AM EST39.506.355.655.800.00-2668.75%
CSCO210305C000400002021-03-02 12:01PM EST40.005.604.705.750.00-127264.06%
CSCO210305C000410002021-02-25 9:52AM EST41.004.874.004.250.00-1261.72%
CSCO210305C000415002021-02-26 3:05PM EST41.503.703.653.850.00-2255.47%
CSCO210305C000420002021-03-02 10:24AM EST42.003.652.604.000.00-410258.98%
CSCO210305C000430002021-03-01 12:49PM EST43.003.202.212.300.00-1031644.34%
CSCO210305C000435002021-03-01 10:54AM EST43.502.481.591.830.00-256840.23%
CSCO210305C000440002021-03-02 3:59PM EST44.001.581.171.350.00-2018033.79%
CSCO210305C000445002021-03-01 1:44PM EST44.501.740.890.960.00-6734732.81%
CSCO210305C000450002021-03-03 9:41AM EST45.000.490.450.48-0.30-37.97%391,65222.46%
CSCO210305C000455002021-03-03 10:19AM EST45.500.230.210.24-0.22-48.89%3087722.36%
CSCO210305C000460002021-03-03 10:24AM EST46.000.120.100.12-0.07-36.84%2122,96724.02%
CSCO210305C000465002021-03-03 10:24AM EST46.500.050.040.05-0.04-44.44%1182,21524.61%
CSCO210305C000470002021-03-03 10:22AM EST47.000.030.020.03-0.01-25.00%1432,20027.74%
CSCO210305C000475002021-03-02 2:18PM EST47.500.030.000.010.00-861,64227.34%
CSCO210305C000480002021-03-01 3:35PM EST48.000.010.000.030.00-101,03839.06%
CSCO210305C000485002021-03-02 10:44AM EST48.500.010.000.010.00-3125836.72%
CSCO210305C000490002021-03-02 2:43PM EST49.000.010.000.010.00-850541.41%
CSCO210305C000495002021-02-25 10:27AM EST49.500.030.000.010.00-119945.31%
CSCO210305C000500002021-03-01 1:51PM EST50.000.010.000.010.00-291,12950.00%
CSCO210305C000505002021-02-22 11:45AM EST50.500.010.000.010.00-42,09150.00%
CSCO210305C000510002021-02-24 11:23AM EST51.000.010.000.010.00-617253.13%
CSCO210305C000520002021-03-01 10:26AM EST52.000.020.000.010.00-42,57960.94%
CSCO210305C000530002021-02-18 9:40AM EST53.000.010.000.010.00-194568.75%
CSCO210305C000550002021-02-26 11:21AM EST55.000.020.000.010.00-1015,70781.25%
認沽盤範圍2021年3月5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
CSCO210305P000390002021-01-28 12:06PM EST39.000.300.002.130.00-12215.82%
CSCO210305P000395002021-03-02 11:08AM EST39.500.010.000.030.00-4221268.75%
CSCO210305P000400002021-03-02 2:00PM EST40.000.020.000.030.00-432664.06%
CSCO210305P000405002021-02-24 10:32AM EST40.500.020.000.030.00-62557.81%
CSCO210305P000410002021-03-02 9:59AM EST41.000.020.000.020.00-105850.00%
CSCO210305P000415002021-02-26 1:33PM EST41.500.010.000.03-0.03-75.00%104952.34%
CSCO210305P000420002021-03-02 10:00AM EST42.000.010.000.030.00-1017746.48%
CSCO210305P000425002021-03-03 9:39AM EST42.500.040.000.03+0.03+300.00%225140.23%
CSCO210305P000430002021-03-03 9:30AM EST43.000.030.020.040.00-11,11736.33%
CSCO210305P000435002021-03-02 2:35PM EST43.500.050.040.070.00-1140934.18%
CSCO210305P000440002021-03-03 10:00AM EST44.000.100.100.12+0.04+66.67%641,78131.84%
CSCO210305P000445002021-03-03 10:09AM EST44.500.220.180.20+0.10+83.33%231,37829.10%
CSCO210305P000450002021-03-03 10:27AM EST45.000.280.300.33+0.07+33.33%1032,79326.17%
CSCO210305P000455002021-03-02 3:33PM EST45.500.620.530.58+0.32+106.67%461,58025.59%
CSCO210305P000460002021-03-03 9:56AM EST46.000.860.900.93+0.37+75.51%451,27825.59%
CSCO210305P000465002021-03-03 9:37AM EST46.501.311.401.45+0.25+23.58%1723535.94%
CSCO210305P000470002021-03-02 2:37PM EST47.001.501.561.890.00-351,35037.70%
CSCO210305P000475002021-03-01 3:23PM EST47.501.451.822.740.00-329376.56%
CSCO210305P000480002021-03-02 2:41PM EST48.002.272.733.200.00-755160.16%
CSCO210305P000485002021-02-24 2:27PM EST48.502.922.764.350.00-33676.56%
CSCO210305P000490002021-03-01 1:08PM EST49.002.943.654.400.00-403780.66%
CSCO210305P000495002021-02-11 10:59AM EST49.502.254.154.450.00-303378.13%
CSCO210305P000500002021-02-18 12:20PM EST50.004.134.654.800.00-2750.00%
CSCO210305P000520002021-02-23 9:32AM EST52.006.466.707.100.00-1098.83%