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
48.17-0.17 (-0.35%)
收市:04:00PM EDT
48.17 0.00 (0.00%)
收市後: 07:59PM EDT
價內期權
拍板:50.00
認購期權範圍2024年5月24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
CSCO240524C000500002024-05-17 3:59PM EDT2024-05-240.030.030.04-0.05-62.50%3,4908,27218.36%
CSCO240531C000500002024-05-17 3:36PM EDT2024-05-310.080.070.08-0.06-42.86%8193,17415.53%
CSCO240607C000500002024-05-17 3:35PM EDT2024-06-070.270.240.28-0.11-28.95%19270219.58%
CSCO240614C000500002024-05-17 3:37PM EDT2024-06-140.350.310.48-0.12-25.53%14240821.68%
CSCO240621C000500002024-05-17 3:59PM EDT2024-06-210.370.360.38-0.17-31.48%3,31442,06617.33%
CSCO240628C000500002024-05-17 3:45PM EDT2024-06-280.450.420.49-0.14-23.73%14811817.87%
CSCO240719C000500002024-05-17 3:58PM EDT2024-07-190.560.550.59-0.20-26.32%4,3617,54216.07%
CSCO240816C000500002024-05-17 3:49PM EDT2024-08-161.171.111.15-0.18-13.33%1,4856,98119.73%
CSCO240920C000500002024-05-17 3:53PM EDT2024-09-201.461.421.46-0.21-12.57%2804,75319.63%
CSCO241018C000500002024-05-17 3:38PM EDT2024-10-181.651.601.77-0.24-12.70%955,35120.31%
CSCO250117C000500002024-05-17 3:58PM EDT2025-01-172.622.602.71-0.24-8.39%1228,70922.16%
CSCO250321C000500002024-05-17 1:00PM EDT2025-03-213.312.653.65-0.09-2.65%31,25125.10%
CSCO250620C000500002024-05-17 3:11PM EDT2025-06-204.003.753.95-0.10-2.44%3,4311,63923.55%
CSCO250919C000500002024-05-17 1:30PM EDT2025-09-194.663.456.05-1.19-20.34%137430.68%
CSCO251219C000500002024-05-17 9:50AM EDT2025-12-195.204.605.50-0.35-6.31%14587825.90%
CSCO260116C000500002024-05-17 2:27PM EDT2026-01-165.105.005.70-0.20-3.77%652,69326.11%
認沽盤範圍2024年5月24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
CSCO240524P000500002024-05-17 3:41PM EDT2024-05-241.851.611.92+0.19+11.45%3454522.75%
CSCO240531P000500002024-05-17 2:52PM EDT2024-05-311.661.611.91+0.01+0.61%7423215.63%
CSCO240607P000500002024-05-16 3:54PM EDT2024-06-071.821.892.200.00-11511222.12%
CSCO240614P000500002024-05-17 12:16PM EDT2024-06-141.981.822.30+0.18+10.00%36321.44%
CSCO240621P000500002024-05-17 3:47PM EDT2024-06-211.941.982.06-0.11-5.37%41719,10014.01%
CSCO240719P000500002024-05-17 3:15PM EDT2024-07-192.212.302.53-0.20-8.30%3112,70017.63%
CSCO240816P000500002024-05-17 3:11PM EDT2024-08-162.622.522.82-0.20-7.09%15895317.97%
CSCO240920P000500002024-05-17 3:59PM EDT2024-09-202.872.833.00-0.10-3.37%354,49516.97%
CSCO241018P000500002024-05-17 10:15AM EDT2024-10-183.203.053.15+0.10+3.23%582016.60%
CSCO250117P000500002024-05-17 3:33PM EDT2025-01-173.753.754.30-0.10-2.60%27221,80920.64%
CSCO250321P000500002024-05-16 1:25PM EDT2025-03-214.164.104.300.00-101,26318.41%
CSCO250620P000500002024-05-17 11:11AM EDT2025-06-204.643.604.75-0.16-3.33%3,1003,73018.43%
CSCO250919P000500002024-05-16 2:32PM EDT2025-09-195.204.956.100.00-366622.71%
CSCO251219P000500002024-05-16 9:46AM EDT2025-12-195.455.355.65+0.10+1.87%126019.00%
CSCO260116P000500002024-05-17 2:27PM EDT2026-01-165.475.455.70+0.07+1.30%51,33418.76%