CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2020年1月24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
CSCO200124C000370002020-01-15 2:09PM EST37.0011.0011.6511.950.00--2050.00%
CSCO200124C000375002019-12-05 10:33AM EST37.506.228.2512.250.00--0253.13%
CSCO200124C000400002020-01-17 11:26AM EST40.009.008.658.950.00--150.00%
CSCO200124C000410002019-12-06 11:23AM EST41.003.106.006.400.00-100.00%
CSCO200124C000415002019-12-17 10:36AM EST41.504.607.357.750.00--0118.36%
CSCO200124C000420002019-12-31 3:37PM EST42.007.506.656.950.00-101098.44%
CSCO200124C000425002019-12-31 3:12PM EST42.505.406.256.450.00-4173.44%
CSCO200124C000430002020-01-14 3:50PM EST43.004.805.655.950.00-143386.13%
CSCO200124C000435002020-01-14 3:50PM EST43.504.305.255.450.00-333362.89%
CSCO200124C000440002020-01-16 3:35PM EST44.005.284.754.950.00-26457.81%
CSCO200124C000445002020-01-17 3:26PM EST44.504.454.254.450.00-6252.73%
CSCO200124C000450002020-01-17 11:49AM EST45.004.003.753.950.00-76261.52%
CSCO200124C000455002020-01-17 11:29AM EST45.503.553.353.550.00-4816655.27%
CSCO200124C000460002020-01-17 3:58PM EST46.003.102.632.930.00-9946046.88%
CSCO200124C000465002020-01-17 12:27PM EST46.502.512.382.480.00-696445.12%
CSCO200124C000470002020-01-17 3:58PM EST47.002.081.831.930.00-2611,03134.18%
CSCO200124C000475002020-01-17 3:27PM EST47.501.481.421.520.00-1801,45733.89%
CSCO200124C000480002020-01-17 3:51PM EST48.001.100.890.980.00-1,6202,12223.63%
CSCO200124C000485002020-01-17 3:56PM EST48.500.780.710.75-0.02-2.50%1,0441,83828.91%
CSCO200124C000490002020-01-21 9:30AM EST49.000.330.410.43-0.09-21.43%91,17325.68%
CSCO200124C000495002020-01-17 3:58PM EST49.500.210.120.140.00-1,49152319.24%
CSCO200124C000500002020-01-17 3:58PM EST50.000.110.050.080.00-9,08491621.49%
CSCO200124C000505002020-01-21 9:30AM EST50.500.050.040.06-0.01-16.67%987725.20%
CSCO200124C000510002020-01-17 10:27AM EST51.000.040.030.030.00-107025.98%
CSCO200124C000515002020-01-21 9:30AM EST51.500.020.000.04-0.02-50.00%22032.42%
CSCO200124C000525002020-01-17 10:38AM EST52.500.020.000.04-0.01-33.33%1441.02%
認沽盤範圍2020年1月24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
CSCO200124P000380002020-01-17 3:40PM EST38.000.010.000.030.00-1213101.56%
CSCO200124P000385002019-12-26 10:02AM EST38.500.060.000.030.00-101396.88%
CSCO200124P000390002020-01-14 9:51AM EST39.000.010.000.020.00-41887.50%
CSCO200124P000400002019-12-19 10:55AM EST40.000.040.000.030.00-284382.81%
CSCO200124P000405002019-12-06 3:06PM EST40.500.310.000.040.00-111182.03%
CSCO200124P000410002019-12-16 9:58AM EST41.000.090.000.020.00-4070.31%
CSCO200124P000415002019-12-31 2:01PM EST41.500.080.000.030.00-21669.53%
CSCO200124P000420002019-12-31 9:45AM EST42.000.010.000.020.00-2014160.94%
CSCO200124P000425002020-01-17 10:59AM EST42.500.010.000.020.00-2028857.81%
CSCO200124P000430002020-01-13 9:58AM EST43.000.010.000.020.00-211453.13%
CSCO200124P000435002020-01-09 12:26PM EST43.500.050.000.030.00-311451.56%
CSCO200124P000440002020-01-15 2:12PM EST44.000.010.000.030.00-114752.73%
CSCO200124P000445002020-01-16 11:45AM EST44.500.010.000.04-0.01-50.00%26450.39%
CSCO200124P000450002020-01-16 11:34AM EST45.000.010.010.040.00-120245.31%
CSCO200124P000455002020-01-17 11:47AM EST45.500.020.010.030.00-568638.28%
CSCO200124P000460002020-01-17 3:51PM EST46.000.020.010.030.00-1134433.20%
CSCO200124P000465002020-01-17 10:56AM EST46.500.030.010.060.00-337332.81%
CSCO200124P000470002020-01-17 3:44PM EST47.000.030.020.04-0.02-40.00%4338524.61%
CSCO200124P000475002020-01-17 3:55PM EST47.500.030.040.070.00-7139522.46%
CSCO200124P000480002020-01-21 9:30AM EST48.000.100.080.10+0.02+25.00%226918.36%
CSCO200124P000485002020-01-17 3:57PM EST48.500.170.180.20-0.09-34.62%37459316.21%
CSCO200124P000490002020-01-21 9:30AM EST49.000.400.360.39+0.01+2.56%124513.67%
CSCO200124P000495002020-01-17 3:57PM EST49.500.640.650.880.00-1554321.68%
CSCO200124P000500002020-01-17 3:59PM EST50.001.071.111.210.00-57142812.89%
CSCO200124P000505002020-01-17 11:02AM EST50.501.441.631.800.00-9929.20%
CSCO200124P000510002020-01-16 3:10PM EST51.001.742.062.180.00-110.00%
CSCO200124P000515002020-01-17 10:50AM EST51.502.422.592.810.00---41.21%
CSCO200124P000530002020-01-14 3:50PM EST53.005.254.104.350.00--060.94%
CSCO200124P000550002020-01-06 12:04AM EST55.007.805.956.150.00--10.00%