CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2019年12月6日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
CSCO191206C000400002019-12-05 12:38PM EST40.003.550.000.000.00-8300.00%
CSCO191206C000405002019-11-18 12:13AM EST40.507.750.000.000.00--00.00%
CSCO191206C000410002019-12-05 3:25PM EST41.002.510.000.000.00-20000.00%
CSCO191206C000415002019-12-05 3:53PM EST41.502.020.000.000.00-60500.00%
CSCO191206C000420002019-12-05 3:26PM EST42.001.500.000.000.00-1,58400.00%
CSCO191206C000425002019-12-05 3:58PM EST42.500.990.000.000.00-21200.00%
CSCO191206C000430002019-12-05 3:55PM EST43.000.560.000.000.00-53900.00%
CSCO191206C000435002019-12-05 3:57PM EST43.500.180.000.000.00-2,58300.00%
CSCO191206C000440002019-12-05 3:57PM EST44.000.030.000.000.00-1,53906.25%
CSCO191206C000445002019-12-05 3:57PM EST44.500.010.000.000.00-1,547012.50%
CSCO191206C000450002019-12-05 3:42PM EST45.000.020.000.000.00-830025.00%
CSCO191206C000455002019-12-05 2:54PM EST45.500.020.000.000.00-101025.00%
CSCO191206C000460002019-12-05 3:46PM EST46.000.010.000.000.00-292025.00%
CSCO191206C000465002019-12-05 11:28AM EST46.500.010.000.000.00-102025.00%
CSCO191206C000470002019-12-05 3:46PM EST47.000.010.000.000.00-73050.00%
CSCO191206C000475002019-12-04 11:39AM EST47.500.020.000.000.00-10050.00%
CSCO191206C000480002019-12-05 10:53AM EST48.000.010.000.000.00-3050.00%
CSCO191206C000485002019-11-27 11:39AM EST48.500.010.000.000.00-1050.00%
CSCO191206C000490002019-12-05 12:13PM EST49.000.010.000.000.00-1050.00%
CSCO191206C000495002019-11-26 1:09PM EST49.500.020.000.000.00-1050.00%
CSCO191206C000500002019-12-03 3:08PM EST50.000.010.000.000.00-20050.00%
CSCO191206C000505002019-11-21 10:12AM EST50.500.010.000.000.00-2050.00%
CSCO191206C000510002019-12-02 11:53AM EST51.000.010.000.000.00-5050.00%
CSCO191206C000515002019-11-21 11:34AM EST51.500.010.000.000.00-1050.00%
CSCO191206C000520002019-12-03 9:30AM EST52.000.030.000.000.00-2050.00%
CSCO191206C000525002019-11-14 10:16AM EST52.500.210.000.000.00-1050.00%
CSCO191206C000530002019-12-03 1:01PM EST53.000.020.000.000.00-1050.00%
CSCO191206C000535002019-11-15 1:39PM EST53.500.010.000.000.00-6050.00%
CSCO191206C000540002019-11-13 3:52PM EST54.000.160.000.000.00-102050.00%
CSCO191206C000550002019-11-25 2:42PM EST55.000.010.000.000.00-1050.00%
認沽盤範圍2019年12月6日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
CSCO191206P000380002019-11-29 11:44AM EST38.000.010.000.000.00-30050.00%
CSCO191206P000400002019-11-25 1:32PM EST40.000.010.000.000.00-6050.00%
CSCO191206P000405002019-12-02 10:00AM EST40.500.040.000.000.00--050.00%
CSCO191206P000410002019-12-05 9:46AM EST41.000.010.000.000.00-11025.00%
CSCO191206P000415002019-12-04 10:39AM EST41.500.010.000.000.00-2025.00%
CSCO191206P000420002019-12-05 11:43AM EST42.000.030.000.000.00-15025.00%
CSCO191206P000425002019-12-05 3:56PM EST42.500.030.000.000.00-194012.50%
CSCO191206P000430002019-12-05 3:58PM EST43.000.060.000.000.00-50506.25%
CSCO191206P000435002019-12-05 3:59PM EST43.500.210.000.000.00-88800.39%
CSCO191206P000440002019-12-05 3:59PM EST44.000.550.000.000.00-1,02200.00%
CSCO191206P000445002019-12-05 3:56PM EST44.501.000.000.000.00-31300.00%
CSCO191206P000450002019-12-05 3:54PM EST45.001.480.000.000.00-22200.00%
CSCO191206P000455002019-12-05 3:52PM EST45.502.000.000.000.00-2,32400.00%
CSCO191206P000460002019-12-05 2:58PM EST46.002.540.000.000.00-2300.00%
CSCO191206P000465002019-12-05 10:37AM EST46.502.920.000.000.00-300.00%
CSCO191206P000470002019-12-04 3:14PM EST47.003.550.000.000.00-4900.00%
CSCO191206P000475002019-12-02 3:50PM EST47.502.720.000.000.00-9900.00%
CSCO191206P000480002019-12-03 11:59AM EST48.004.100.000.000.00-3800.00%
CSCO191206P000485002019-11-29 9:46AM EST48.503.970.000.000.00-100.00%
CSCO191206P000490002019-11-20 12:52PM EST49.003.600.000.000.00-100.00%
CSCO191206P000495002019-11-26 1:47PM EST49.504.100.000.000.00-300.00%
CSCO191206P000500002019-11-12 2:27PM EST50.002.440.000.000.00-500.00%
CSCO191206P000505002019-11-12 2:30PM EST50.502.590.000.000.00-200.00%
CSCO191206P000510002019-11-18 12:13AM EST51.002.860.000.000.00--00.00%
CSCO191206P000515002019-11-18 12:13AM EST51.506.550.000.000.00---0.00%
CSCO191206P000520002019-11-18 12:13AM EST52.003.700.000.000.00--00.00%
CSCO191206P000525002019-11-27 9:40AM EST52.507.350.000.000.00-500.00%
CSCO191206P000530002019-11-06 12:34PM EST53.004.550.000.000.00-700.00%
CSCO191206P000540002019-11-18 12:13AM EST54.008.730.000.000.00--00.00%