認購期權範圍2023年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230331C00030000 | 2023-03-03 2:13PM EDT | 30.00 | 19.40 | 20.40 | 20.70 | 0.00 | - | 1 | 2 | 168.75% |
| CSCO230331C00035000 | 2023-03-17 3:48PM EDT | 35.00 | 14.98 | 15.35 | 15.65 | 0.00 | - | 1 | 1 | 150.78% |
| CSCO230331C00037000 | 2023-03-15 11:23AM EDT | 37.00 | 11.85 | 13.40 | 13.70 | 0.00 | - | - | 2 | 106.25% |
| CSCO230331C00038000 | 2023-02-16 10:47AM EDT | 38.00 | 13.75 | 10.30 | 14.35 | 0.00 | - | - | 0 | 255.96% |
| CSCO230331C00040000 | 2023-03-23 1:25PM EDT | 40.00 | 10.20 | 10.40 | 10.65 | 0.00 | - | 4 | 19 | 71.88% |
| CSCO230331C00041000 | 2023-03-23 3:06PM EDT | 41.00 | 8.70 | 9.45 | 9.65 | 0.00 | - | 20 | 23 | 75.00% |
| CSCO230331C00042000 | 2023-03-22 11:00AM EDT | 42.00 | 8.55 | 8.40 | 8.65 | 0.00 | - | 23 | 26 | 58.59% |
| CSCO230331C00043000 | 2023-03-24 3:39PM EDT | 43.00 | 7.50 | 7.45 | 7.65 | +0.98 | +15.03% | 40 | 15 | 60.16% |
| CSCO230331C00043500 | 2023-03-22 3:18PM EDT | 43.50 | 6.62 | 6.95 | 7.15 | 0.00 | - | 33 | 34 | 56.64% |
| CSCO230331C00044000 | 2023-03-14 11:47AM EDT | 44.00 | 5.25 | 6.45 | 6.65 | 0.00 | - | 6 | 6 | 53.13% |
| CSCO230331C00044500 | 2023-03-21 11:27AM EDT | 44.50 | 6.17 | 5.95 | 6.15 | 0.00 | - | 1 | 3 | 63.48% |
| CSCO230331C00045000 | 2023-03-22 1:59PM EDT | 45.00 | 5.16 | 5.45 | 5.70 | 0.00 | - | 6 | 103 | 50.00% |
| CSCO230331C00046000 | 2023-03-24 1:32PM EDT | 46.00 | 4.35 | 4.45 | 4.70 | +0.13 | +3.08% | 1 | 23 | 54.69% |
| CSCO230331C00046500 | 2023-03-24 9:50AM EDT | 46.50 | 3.30 | 4.00 | 4.20 | -0.05 | -1.49% | 1 | 12 | 50.00% |
| CSCO230331C00047000 | 2023-03-24 3:38PM EDT | 47.00 | 3.60 | 3.50 | 3.70 | +0.16 | +4.65% | 6 | 17 | 45.31% |
| CSCO230331C00047500 | 2023-03-24 9:57AM EDT | 47.50 | 2.47 | 3.00 | 3.20 | -0.03 | -1.20% | 2 | 95 | 40.43% |
| CSCO230331C00048000 | 2023-03-24 3:57PM EDT | 48.00 | 2.60 | 2.58 | 2.74 | +0.65 | +33.33% | 17 | 0 | 38.09% |
| CSCO230331C00048500 | 2023-03-24 2:42PM EDT | 48.50 | 2.02 | 2.12 | 2.26 | +0.44 | +27.85% | 12 | 49 | 33.99% |
| CSCO230331C00049000 | 2023-03-24 3:45PM EDT | 49.00 | 1.65 | 1.65 | 1.83 | +0.42 | +34.15% | 94 | 2,883 | 31.84% |
| CSCO230331C00049500 | 2023-03-24 3:41PM EDT | 49.50 | 1.29 | 1.27 | 1.36 | +0.50 | +63.29% | 254 | 523 | 27.15% |
| CSCO230331C00050000 | 2023-03-24 3:50PM EDT | 50.00 | 0.90 | 0.91 | 0.98 | +0.31 | +52.54% | 714 | 0 | 25.05% |
| CSCO230331C00050500 | 2023-03-24 3:59PM EDT | 50.50 | 0.61 | 0.62 | 0.66 | +0.25 | +69.44% | 1,299 | 420 | 23.44% |
| CSCO230331C00051000 | 2023-03-24 3:58PM EDT | 51.00 | 0.37 | 0.34 | 0.39 | +0.16 | +76.19% | 1,199 | 1,426 | 21.53% |
| CSCO230331C00051500 | 2023-03-24 3:59PM EDT | 51.50 | 0.18 | 0.18 | 0.20 | +0.04 | +28.57% | 480 | 781 | 19.92% |
| CSCO230331C00052000 | 2023-03-24 3:59PM EDT | 52.00 | 0.09 | 0.09 | 0.11 | +0.03 | +50.00% | 380 | 2,190 | 20.12% |
| CSCO230331C00052500 | 2023-03-24 3:21PM EDT | 52.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 42 | 153 | 19.73% |
| CSCO230331C00053000 | 2023-03-24 3:49PM EDT | 53.00 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 69 | 518 | 20.90% |
| CSCO230331C00054000 | 2023-03-24 2:04PM EDT | 54.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3 | 0 | 25.39% |
| CSCO230331C00054500 | 2023-03-20 2:58PM EDT | 54.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 54 | 25.39% |
| CSCO230331C00055000 | 2023-03-23 2:12PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 432 | 30.86% |
| CSCO230331C00056000 | 2023-03-01 12:49PM EDT | 56.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 61 | 38.67% |
| CSCO230331C00057000 | 2023-03-01 10:30AM EDT | 57.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 44.14% |
| CSCO230331C00060000 | 2023-02-23 2:21PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 53.91% |
認沽盤範圍2023年3月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230331P00030000 | 2023-03-07 2:28PM EDT | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 1 | 154.69% |
| CSCO230331P00037000 | 2023-03-24 9:53AM EDT | 37.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 1 | 1 | 93.75% |
| CSCO230331P00039000 | 2023-03-15 9:34AM EDT | 39.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 69 | 71 | 79.69% |
| CSCO230331P00040000 | 2023-03-10 3:53PM EDT | 40.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 103 | 0 | 71.88% |
| CSCO230331P00041000 | 2023-03-16 3:43PM EDT | 41.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 261 | 62.50% |
| CSCO230331P00042000 | 2023-03-16 3:43PM EDT | 42.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 56.25% |
| CSCO230331P00043000 | 2023-03-24 1:59PM EDT | 43.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 12 | 75 | 52.34% |
| CSCO230331P00044000 | 2023-03-24 1:52PM EDT | 44.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 17 | 31 | 50.39% |
| CSCO230331P00044500 | 2023-03-24 10:16AM EDT | 44.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 35 | 63 | 49.22% |
| CSCO230331P00045000 | 2023-03-24 2:16PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 198 | 43.36% |
| CSCO230331P00045500 | 2023-03-24 11:14AM EDT | 45.50 | 0.05 | 0.02 | 0.03 | -0.04 | -44.44% | 2 | 0 | 39.84% |
| CSCO230331P00046000 | 2023-03-24 3:14PM EDT | 46.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 2 | 412 | 38.28% |
| CSCO230331P00046500 | 2023-03-24 2:14PM EDT | 46.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 8 | 4 | 34.77% |
| CSCO230331P00047000 | 2023-03-24 3:49PM EDT | 47.00 | 0.05 | 0.04 | 0.05 | -0.09 | -64.29% | 73 | 736 | 32.42% |
| CSCO230331P00047500 | 2023-03-24 12:15PM EDT | 47.50 | 0.12 | 0.05 | 0.07 | -0.03 | -20.00% | 2 | 161 | 30.86% |
| CSCO230331P00048000 | 2023-03-24 3:56PM EDT | 48.00 | 0.10 | 0.07 | 0.10 | -0.20 | -66.67% | 27 | 630 | 29.30% |
| CSCO230331P00048500 | 2023-03-24 3:59PM EDT | 48.50 | 0.13 | 0.11 | 0.13 | -0.24 | -64.86% | 57 | 177 | 26.95% |
| CSCO230331P00049000 | 2023-03-24 3:54PM EDT | 49.00 | 0.19 | 0.16 | 0.19 | -0.23 | -54.76% | 351 | 0 | 25.49% |
| CSCO230331P00049500 | 2023-03-24 3:45PM EDT | 49.50 | 0.30 | 0.24 | 0.28 | -0.25 | -45.45% | 212 | 231 | 24.12% |
| CSCO230331P00050000 | 2023-03-24 3:59PM EDT | 50.00 | 0.37 | 0.36 | 0.40 | -0.53 | -58.89% | 533 | 4,063 | 22.41% |
| CSCO230331P00050500 | 2023-03-24 3:59PM EDT | 50.50 | 0.58 | 0.53 | 0.58 | -0.61 | -51.26% | 228 | 107 | 21.00% |
| CSCO230331P00051000 | 2023-03-24 3:51PM EDT | 51.00 | 0.92 | 0.78 | 0.84 | -0.17 | -15.60% | 47 | 0 | 20.02% |
| CSCO230331P00051500 | 2023-03-24 1:26PM EDT | 51.50 | 1.26 | 1.10 | 1.23 | -0.70 | -35.71% | 20 | 18 | 21.68% |
| CSCO230331P00052000 | 2023-03-24 3:39PM EDT | 52.00 | 1.60 | 1.48 | 1.62 | -0.43 | -21.18% | 28 | 57 | 21.29% |
| CSCO230331P00052500 | 2023-03-24 3:17PM EDT | 52.50 | 2.15 | 1.90 | 2.09 | -0.72 | -25.09% | 4 | 30 | 23.73% |
| CSCO230331P00053000 | 2023-03-24 2:50PM EDT | 53.00 | 2.70 | 2.39 | 2.61 | +0.03 | +1.12% | 36 | 14 | 29.20% |
| CSCO230331P00053500 | 2023-03-20 1:33PM EDT | 53.50 | 2.68 | 2.88 | 3.10 | 0.00 | - | 11 | 12 | 32.42% |
| CSCO230331P00056000 | 2023-03-22 11:45AM EDT | 56.00 | 5.60 | 5.35 | 5.65 | 0.00 | - | 1 | 0 | 54.69% |
| CSCO230331P00058000 | 2023-03-16 12:46PM EDT | 58.00 | 8.05 | 7.35 | 7.65 | 0.00 | - | - | 0 | 67.97% |
| CSCO230331P00060000 | 2023-03-08 11:00AM EDT | 60.00 | 11.10 | 9.35 | 9.65 | 0.00 | - | - | 0 | 51.56% |
| CSCO230331P00065000 | 2023-03-16 1:15PM EDT | 65.00 | 15.10 | 14.40 | 14.60 | 0.00 | - | - | 0 | 71.88% |
