認購期權範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219C00025000 | 2024-09-26 10:37AM EDT | 25.00 | 28.22 | 26.70 | 28.50 | 0.00 | - | 1 | 6 | 54.05% |
| CSCO251219C00027500 | 2024-09-27 11:54AM EDT | 27.50 | 25.50 | 23.35 | 26.65 | 0.00 | - | 1 | 1 | 55.88% |
| CSCO251219C00030000 | 2024-09-25 12:53PM EDT | 30.00 | 22.47 | 22.85 | 23.75 | 0.00 | - | 10 | 17 | 45.73% |
| CSCO251219C00032500 | 2024-08-30 10:35AM EDT | 32.50 | 18.52 | 19.90 | 21.90 | 0.00 | - | 5 | 7 | 46.63% |
| CSCO251219C00035000 | 2024-09-26 12:13PM EDT | 35.00 | 18.39 | 18.15 | 18.75 | 0.00 | - | 3 | 26 | 35.76% |
| CSCO251219C00037500 | 2024-09-19 12:55PM EDT | 37.50 | 14.75 | 15.85 | 16.25 | 0.00 | - | 1 | 58 | 31.21% |
| CSCO251219C00040000 | 2024-09-04 11:37AM EDT | 40.00 | 11.46 | 12.85 | 14.30 | 0.00 | - | 4 | 865 | 30.87% |
| CSCO251219C00042500 | 2024-08-20 10:50AM EDT | 42.50 | 9.75 | 10.60 | 10.90 | 0.00 | - | 1 | 70 | 20.20% |
| CSCO251219C00045000 | 2024-09-26 10:09AM EDT | 45.00 | 10.15 | 9.65 | 10.30 | 0.00 | - | 4 | 344 | 27.48% |
| CSCO251219C00047500 | 2024-09-23 11:54AM EDT | 47.50 | 7.90 | 8.20 | 9.30 | 0.00 | - | 89 | 314 | 29.94% |
| CSCO251219C00050000 | 2024-09-20 11:56AM EDT | 50.00 | 6.35 | 6.00 | 6.90 | 0.00 | - | 251 | 654 | 24.96% |
| CSCO251219C00052500 | 2024-10-02 9:33AM EDT | 52.50 | 5.25 | 5.30 | 6.05 | 0.00 | - | 1 | 1,374 | 26.48% |
| CSCO251219C00055000 | 2024-10-02 1:03PM EDT | 55.00 | 4.15 | 4.15 | 4.40 | 0.00 | - | 21 | 3,538 | 23.76% |
| CSCO251219C00057500 | 2024-09-30 3:02PM EDT | 57.50 | 3.33 | 3.20 | 3.45 | 0.00 | - | 26 | 1,460 | 23.37% |
| CSCO251219C00060000 | 2024-09-27 9:40AM EDT | 60.00 | 2.50 | 2.36 | 2.71 | 0.00 | - | 27 | 1,265 | 23.23% |
| CSCO251219C00062500 | 2024-09-20 12:16PM EDT | 62.50 | 1.74 | 1.57 | 2.18 | 0.00 | - | 6 | 1,651 | 23.47% |
| CSCO251219C00065000 | 2024-10-02 10:12AM EDT | 65.00 | 1.47 | 1.18 | 1.51 | 0.00 | - | 6 | 1,195 | 22.35% |
| CSCO251219C00070000 | 2024-10-02 9:34AM EDT | 70.00 | 0.75 | 0.71 | 0.86 | 0.00 | - | 2 | 209 | 22.22% |
| CSCO251219C00075000 | 2024-09-26 3:38PM EDT | 75.00 | 0.44 | 0.38 | 0.50 | 0.00 | - | 9 | 272 | 22.36% |
| CSCO251219C00080000 | 2024-09-25 11:06AM EDT | 80.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 2 | 1,274 | 22.66% |
認沽盤範圍2025年12月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO251219P00025000 | 2024-09-26 11:58AM EDT | 25.00 | 0.17 | 0.01 | 0.70 | 0.00 | - | 1 | 308 | 48.29% |
| CSCO251219P00027500 | 2024-09-27 10:43AM EDT | 27.50 | 0.24 | 0.04 | 0.44 | 0.00 | - | 6 | 51 | 38.48% |
| CSCO251219P00030000 | 2024-08-28 2:14PM EDT | 30.00 | 0.43 | 0.06 | 0.70 | 0.00 | - | 2 | 133 | 38.11% |
| CSCO251219P00032500 | 2024-09-17 2:31PM EDT | 32.50 | 0.51 | 0.35 | 0.44 | 0.00 | - | 32 | 575 | 29.91% |
| CSCO251219P00035000 | 2024-09-12 2:29PM EDT | 35.00 | 0.86 | 0.39 | 0.63 | 0.00 | - | 200 | 735 | 28.57% |
| CSCO251219P00037500 | 2024-09-26 1:48PM EDT | 37.50 | 0.75 | 0.49 | 0.97 | 0.00 | - | 2 | 727 | 28.13% |
| CSCO251219P00040000 | 2024-09-25 2:17PM EDT | 40.00 | 1.15 | 1.03 | 1.25 | 0.00 | - | 445 | 894 | 26.36% |
| CSCO251219P00042500 | 2024-09-19 1:42PM EDT | 42.50 | 1.75 | 1.51 | 1.64 | 0.00 | - | 1 | 531 | 24.88% |
| CSCO251219P00045000 | 2024-09-24 2:15PM EDT | 45.00 | 2.13 | 1.95 | 2.29 | 0.00 | - | 15 | 2,265 | 24.32% |
| CSCO251219P00047500 | 2024-09-13 2:15PM EDT | 47.50 | 3.65 | 2.59 | 2.86 | 0.00 | - | 1 | 679 | 22.57% |
| CSCO251219P00050000 | 2024-09-26 10:49AM EDT | 50.00 | 3.45 | 3.50 | 3.80 | 0.00 | - | 52 | 790 | 21.92% |
| CSCO251219P00052500 | 2024-09-18 3:20PM EDT | 52.50 | 5.53 | 4.50 | 4.75 | 0.00 | - | 2 | 438 | 20.50% |
| CSCO251219P00055000 | 2024-09-19 10:08AM EDT | 55.00 | 6.60 | 5.30 | 6.65 | 0.00 | - | 1 | 438 | 22.37% |
| CSCO251219P00057500 | 2024-09-10 10:46AM EDT | 57.50 | 10.47 | 7.10 | 7.50 | 0.00 | - | 75 | 447 | 18.76% |
| CSCO251219P00060000 | 2024-09-24 10:36AM EDT | 60.00 | 9.55 | 8.80 | 9.15 | 0.00 | - | 77 | 787 | 17.71% |
| CSCO251219P00062500 | 2024-03-20 10:13AM EDT | 62.50 | 13.65 | 13.55 | 16.75 | 0.00 | - | 1 | 16 | 44.06% |
| CSCO251219P00065000 | 2024-05-03 12:17PM EDT | 65.00 | 17.75 | 16.00 | 21.00 | 0.00 | - | 1 | 2 | 54.57% |
| CSCO251219P00070000 | 2023-10-26 9:57AM EDT | 70.00 | 18.30 | 19.05 | 23.10 | 0.00 | - | 3 | 0 | 46.88% |
| CSCO251219P00075000 | 2023-08-30 11:52AM EDT | 75.00 | 18.45 | 20.25 | 21.75 | 0.00 | - | 1 | 1 | 0.00% |
