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
52.80+1.16 (+2.25%)
收市價: 4:00PM EDT
價內期權
拍板:50.00
認購期權範圍2021年4月23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
CSCO210423C000500002021-04-16 3:48PM EDT2021-04-232.852.774.00+1.10+62.86%6554556.84%
CSCO210430C000500002021-04-16 2:05PM EDT2021-04-303.022.854.40+1.14+60.64%481,51569.24%
CSCO210507C000500002021-04-16 3:40PM EDT2021-05-073.052.853.05+1.01+49.51%716623.24%
CSCO210514C000500002021-04-16 9:32AM EDT2021-05-142.822.923.15+0.67+31.16%516622.85%
CSCO210521C000500002021-04-16 3:56PM EDT2021-05-213.433.353.50+0.81+30.92%54717,31527.69%
CSCO210528C000500002021-04-14 11:45AM EDT2021-05-283.623.304.25+1.01+38.70%31637.62%
CSCO210618C000500002021-04-16 3:58PM EDT2021-06-183.823.753.85+0.93+32.18%82933,72225.46%
CSCO210716C000500002021-04-16 3:45PM EDT2021-07-164.013.954.05+0.84+26.50%1918,08423.39%
CSCO210820C000500002021-04-16 3:55PM EDT2021-08-204.454.354.50+0.80+21.92%284,61523.98%
CSCO210917C000500002021-04-16 11:50AM EDT2021-09-174.754.604.75+0.85+21.79%2022,65923.71%
CSCO211015C000500002021-04-16 3:25PM EDT2021-10-154.954.804.95+0.95+23.75%461,55323.27%
CSCO220121C000500002021-04-16 3:59PM EDT2022-01-215.605.555.75+0.75+15.46%36232,28623.44%
CSCO220617C000500002021-04-13 10:11AM EDT2022-06-175.906.258.550.00-1432.00%
CSCO230120C000500002021-04-16 3:33PM EDT2023-01-207.257.057.50+0.45+6.62%662,81022.08%
認沽盤範圍2021年4月23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
CSCO210423P000500002021-04-16 3:08PM EDT2021-04-230.010.010.03-0.11-91.67%30940923.05%
CSCO210430P000500002021-04-16 3:46PM EDT2021-04-300.080.080.10-0.16-66.67%2,2011,26521.49%
CSCO210507P000500002021-04-16 2:38PM EDT2021-05-070.160.150.20-0.19-54.29%48834721.58%
CSCO210514P000500002021-04-16 3:07PM EDT2021-05-140.210.200.28-0.26-55.32%3930921.00%
CSCO210521P000500002021-04-16 3:56PM EDT2021-05-210.610.600.63-0.35-36.46%6145,19226.32%
CSCO210528P000500002021-04-16 3:08PM EDT2021-05-280.690.650.74-0.39-36.11%1163925.98%
CSCO210618P000500002021-04-16 2:40PM EDT2021-06-180.910.940.95-0.37-28.91%54219,13024.12%
CSCO210716P000500002021-04-16 2:17PM EDT2021-07-161.271.271.33-0.40-23.95%9099724.27%
CSCO210820P000500002021-04-16 3:50PM EDT2021-08-201.861.811.88-0.44-19.13%6695625.60%
CSCO210917P000500002021-04-16 2:48PM EDT2021-09-172.102.092.13-0.43-17.00%291,05625.16%
CSCO211015P000500002021-04-16 3:01PM EDT2021-10-152.420.512.98-0.43-15.09%120129.30%
CSCO220121P000500002021-04-16 3:55PM EDT2022-01-213.503.453.55-0.73-17.26%1624,24226.92%
CSCO220617P000500002021-04-13 2:24PM EDT2022-06-175.302.866.600.00-39548935.96%
CSCO230120P000500002021-04-16 2:44PM EDT2023-01-206.354.506.70-0.40-5.93%151,41529.67%