香港股市 將在 4 小時 2 分鐘 開市

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
47.19-0.54 (-1.13%)
收市價: 4:00PM EDT

47.30 +0.11 (0.00%)
收市後: 5:27PM EDT

價內期權
拍板:45.00
認購期權範圍2020年8月14日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
CSCO200814C000450002020-08-11 3:52PM EDT2020-08-142.622.622.72-0.50-16.03%452066.99%
CSCO200821C000450002020-08-11 3:16PM EDT2020-08-212.882.822.94-0.27-8.57%88050.59%
CSCO200828C000450002020-08-11 1:21PM EDT2020-08-283.352.983.10+0.05+1.52%196344.04%
CSCO200904C000450002020-08-07 3:40PM EDT2020-09-043.403.003.200.00-6739.70%
CSCO200911C000450002020-08-06 9:42AM EDT2020-09-113.252.993.350.00-10038.09%
CSCO200918C000450002020-08-11 3:48PM EDT2020-09-183.353.303.45-0.31-8.47%23811,77536.33%
CSCO200925C000450002020-08-10 12:15PM EDT2020-09-253.753.303.60-0.25-6.25%12235.94%
CSCO201016C000450002020-08-11 1:30PM EDT2020-10-164.163.553.75+0.11+2.72%182,91331.81%
CSCO201120C000450002020-08-06 1:19PM EDT2020-11-204.844.154.55+0.18+3.86%2134.42%
CSCO201218C000450002020-08-11 1:52PM EDT2020-12-185.004.455.00+0.03+0.60%82034.74%
CSCO210115C000450002020-08-11 3:32PM EDT2021-01-154.804.655.00-0.50-9.43%557,39931.51%
CSCO210618C000450002020-08-11 2:07PM EDT2021-06-186.055.956.45-0.32-5.02%102,61931.18%
CSCO220121C000450002020-08-11 3:56PM EDT2022-01-216.956.507.10-0.37-5.05%1086,35926.94%
認沽盤範圍2020年8月14日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
CSCO200814P000450002020-08-11 3:57PM EDT2020-08-140.460.450.48+0.14+43.75%1,2201,79166.02%
CSCO200821P000450002020-08-11 3:51PM EDT2020-08-210.700.640.70+0.23+48.94%4877,81948.73%
CSCO200828P000450002020-08-11 2:31PM EDT2020-08-280.670.760.84+0.07+11.67%3249442.09%
CSCO200904P000450002020-08-11 1:02PM EDT2020-09-040.710.770.95-0.08-10.13%2923138.28%
CSCO200911P000450002020-08-11 1:49PM EDT2020-09-110.820.931.09-0.08-8.89%65436.72%
CSCO200918P000450002020-08-11 3:59PM EDT2020-09-181.161.121.16+0.14+13.73%1,17017,28134.52%
CSCO200925P000450002020-08-11 3:05PM EDT2020-09-251.121.121.33-0.09-7.44%2834.62%
CSCO201016P000450002020-08-11 2:37PM EDT2020-10-161.531.551.71+0.06+4.08%583,35633.84%
CSCO201120P000450002020-08-11 3:34PM EDT2020-11-202.362.162.48+0.06+2.61%542,05035.72%
CSCO201218P000450002020-08-11 1:28PM EDT2020-12-182.522.393.15-0.03-1.18%110137.94%
CSCO210115P000450002020-08-11 3:26PM EDT2021-01-153.152.953.25+0.05+1.61%13514,62535.27%
CSCO210618P000450002020-08-07 3:57PM EDT2021-06-184.054.104.90-0.72-15.09%17,48435.06%
CSCO220121P000450002020-08-10 9:30AM EDT2022-01-215.745.057.400.00-12,49538.54%