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
50.13+0.36 (+0.72%)
市場開市。 截至 11:39AM EDT。
價內期權
拍板:50.00
認購期權範圍2024年3月28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
CSCO240328C000500002024-03-28 11:19AM EDT2024-03-280.140.120.15+0.09+180.00%1,8453,6486.25%
CSCO240405C000500002024-03-28 11:21AM EDT2024-04-050.330.320.35+0.13+65.00%1,1761,5488.94%
CSCO240412C000500002024-03-28 11:22AM EDT2024-04-120.460.470.48+0.10+27.03%1,3855,1839.86%
CSCO240419C000500002024-03-28 11:20AM EDT2024-04-190.590.580.61+0.12+25.53%32225,78110.82%
CSCO240426C000500002024-03-28 10:53AM EDT2024-04-260.720.730.79+0.13+22.03%822612.62%
CSCO240503C000500002024-03-28 10:10AM EDT2024-05-030.890.860.93+0.18+25.35%25232713.58%
CSCO240517C000500002024-03-28 11:23AM EDT2024-05-171.681.681.71+0.18+11.92%2415,57522.02%
CSCO240621C000500002024-03-28 11:19AM EDT2024-06-212.102.062.10+0.19+9.95%617,61320.98%
CSCO240719C000500002024-03-28 9:59AM EDT2024-07-192.252.212.27+0.24+11.94%251,85119.75%
CSCO240816C000500002024-03-27 1:41PM EDT2024-08-162.392.682.720.00-3057621.31%
CSCO240920C000500002024-03-27 3:44PM EDT2024-09-203.003.003.10+0.17+6.01%12,27621.83%
CSCO241018C000500002024-03-27 11:06AM EDT2024-10-183.053.153.250.00-235021.29%
CSCO250117C000500002024-03-28 11:07AM EDT2025-01-174.104.054.15+0.34+9.04%49,88422.74%
CSCO250321C000500002024-03-28 10:28AM EDT2025-03-214.644.654.75-0.26-5.31%1446923.69%
CSCO250620C000500002024-03-26 10:34AM EDT2025-06-205.105.255.350.00-11,25523.89%
CSCO250919C000500002024-03-26 10:14AM EDT2025-09-195.805.705.850.00-221523.86%
CSCO251219C000500002024-03-22 9:56AM EDT2025-12-196.354.556.400.00-11,41224.19%
CSCO260116C000500002024-03-28 11:01AM EDT2026-01-166.356.306.45+0.35+5.83%162,45423.86%
認沽盤範圍2024年3月28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
CSCO240328P000500002024-03-28 11:07AM EDT2024-03-280.080.050.07-0.27-77.14%10977111.91%
CSCO240405P000500002024-03-28 11:23AM EDT2024-04-050.540.520.54-0.29-35.37%20265919.24%
CSCO240412P000500002024-03-28 10:51AM EDT2024-04-120.760.660.71-0.35-31.53%2265118.51%
CSCO240419P000500002024-03-28 11:14AM EDT2024-04-190.770.760.80-0.39-33.62%179,25917.24%
CSCO240426P000500002024-03-28 10:46AM EDT2024-04-260.970.870.94-0.14-12.61%2010717.53%
CSCO240503P000500002024-03-26 3:25PM EDT2024-05-031.320.941.800.00-21529.35%
CSCO240517P000500002024-03-28 10:41AM EDT2024-05-171.711.641.68-0.29-14.50%147,30523.37%
CSCO240621P000500002024-03-28 11:16AM EDT2024-06-211.861.841.87-0.31-14.29%60818,48419.97%
CSCO240719P000500002024-03-28 9:54AM EDT2024-07-192.122.052.10-0.19-8.23%42,10119.41%
CSCO240816P000500002024-03-28 9:51AM EDT2024-08-162.462.402.43-0.26-9.56%358720.04%
CSCO240920P000500002024-03-27 3:10PM EDT2024-09-202.972.572.61+0.07+2.41%44,27019.25%
CSCO241018P000500002024-03-25 1:42PM EDT2024-10-183.012.762.830.00-124319.36%
CSCO250117P000500002024-03-27 3:31PM EDT2025-01-173.703.403.500.00-12021,18019.86%
CSCO250321P000500002024-03-28 10:22AM EDT2025-03-213.853.753.85-0.20-4.94%12891919.81%
CSCO250620P000500002024-03-28 10:31AM EDT2025-06-204.354.204.750.00-1383,32121.78%
CSCO250919P000500002024-03-08 4:23PM EDT2025-09-194.954.604.700.00-264919.65%
CSCO251219P000500002024-03-21 9:54AM EDT2025-12-195.104.955.150.00-8528719.92%
CSCO260116P000500002024-03-26 12:28PM EDT2026-01-165.305.055.250.00-111,28519.87%