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:55.00
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
CSCO210423C000550002021-04-16 3:41PM EDT2021-04-230.040.030.04+0.03+300.00%1,2118,67819.34%
CSCO210430C000550002021-04-16 3:56PM EDT2021-04-300.100.090.10+0.05+100.00%6,5559,09017.19%
CSCO210507C000550002021-04-16 2:19PM EDT2021-05-070.200.150.21+0.13+185.71%59371517.87%
CSCO210514C000550002021-04-16 3:52PM EDT2021-05-140.270.260.28+0.15+125.00%32156717.24%
CSCO210521C000550002021-04-16 3:59PM EDT2021-05-210.720.710.72+0.26+56.52%9,77220,53723.78%
CSCO210528C000550002021-04-16 3:52PM EDT2021-05-280.880.690.86+0.36+69.23%3089723.93%
CSCO210618C000550002021-04-16 3:58PM EDT2021-06-181.061.021.09+0.34+47.22%1,98635,91122.41%
CSCO210716C000550002021-04-16 3:53PM EDT2021-07-161.301.281.33+0.38+41.30%56814,54721.07%
CSCO210820C000550002021-04-16 3:53PM EDT2021-08-201.811.841.88+0.38+26.57%6112,80922.53%
CSCO210917C000550002021-04-16 3:55PM EDT2021-09-172.122.102.13+0.49+30.06%2201,51122.27%
CSCO211015C000550002021-04-16 3:20PM EDT2021-10-152.302.092.33+0.50+27.78%792,20821.85%
CSCO220121C000550002021-04-16 3:44PM EDT2022-01-213.113.053.20+0.46+17.36%1,31415,42122.38%
CSCO220617C000550002021-04-16 3:39PM EDT2022-06-174.304.154.80+0.65+17.81%11432725.15%
CSCO230120C000550002021-04-16 2:51PM EDT2023-01-205.304.955.20+0.63+13.49%5103,45921.91%
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
CSCO210423P000550002021-04-14 12:15PM EDT2021-04-232.022.183.45-1.63-44.66%17173.10%
CSCO210430P000550002021-04-16 1:45PM EDT2021-04-302.220.464.20-1.27-36.39%9370.61%
CSCO210507P000550002021-04-12 10:59AM EDT2021-05-073.330.554.050.00-12254.61%
CSCO210514P000550002021-04-14 12:44PM EDT2021-05-143.750.494.200.00-81249.95%
CSCO210521P000550002021-04-16 3:39PM EDT2021-05-212.852.862.91-1.02-26.36%1205,69323.61%
CSCO210618P000550002021-04-16 3:30PM EDT2021-06-183.153.153.25-1.00-24.10%9524121.92%
CSCO210716P000550002021-04-16 1:49PM EDT2021-07-163.673.703.80-0.93-20.22%2527823.78%
CSCO210820P000550002021-04-16 3:09PM EDT2021-08-204.304.254.35-0.90-17.31%6213624.79%
CSCO210917P000550002021-04-15 3:00PM EDT2021-09-175.254.454.600.00-1916924.29%
CSCO211015P000550002021-04-16 12:50PM EDT2021-10-155.004.156.65-0.70-12.28%511336.21%
CSCO220121P000550002021-04-15 12:14PM EDT2022-01-216.255.956.15-0.45-6.72%237626.48%
CSCO230120P000550002021-04-16 2:44PM EDT2023-01-209.047.0010.75-0.54-5.64%1719433.96%