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
CSCO200124C000370002020-01-23 9:34AM EST37.0011.5012.1512.300.00--20435.94%
CSCO200124C000375002019-12-05 10:33AM EST37.506.228.2512.250.00--0524.22%
CSCO200124C000400002020-01-17 11:26AM EST40.009.009.109.450.00--1350.78%
CSCO200124C000410002019-12-06 11:23AM EST41.003.106.006.400.00-100.00%
CSCO200124C000415002019-12-17 10:36AM EST41.504.607.357.750.00--0260.16%
CSCO200124C000420002019-12-31 3:37PM EST42.007.507.207.350.00-1010287.89%
CSCO200124C000425002019-12-31 3:12PM EST42.505.406.706.850.00-41272.27%
CSCO200124C000430002020-01-21 11:39AM EST43.005.956.206.350.00-1432256.64%
CSCO200124C000435002020-01-14 3:50PM EST43.504.305.705.850.00-3333240.63%
CSCO200124C000440002020-01-23 3:31PM EST44.005.075.205.350.00-264225.00%
CSCO200124C000445002020-01-17 3:26PM EST44.504.454.704.750.00-68201.56%
CSCO200124C000450002020-01-23 1:35PM EST45.004.064.204.300.00-759189.45%
CSCO200124C000455002020-01-23 3:59PM EST45.503.483.753.850.00-48160180.08%
CSCO200124C000460002020-01-22 2:44PM EST46.003.203.203.300.00-9478156.84%
CSCO200124C000465002020-01-23 3:54PM EST46.502.532.732.760.00-377923139.45%
CSCO200124C000470002020-01-23 3:58PM EST47.001.982.242.270.00-294915123.44%
CSCO200124C000475002020-01-24 9:40AM EST47.501.801.731.75+0.31+20.81%141,523103.71%
CSCO200124C000480002020-01-24 9:42AM EST48.001.291.221.25+0.28+27.72%73,19983.98%
CSCO200124C000485002020-01-24 9:38AM EST48.500.810.750.78+0.23+39.66%492,38365.82%
CSCO200124C000490002020-01-24 9:48AM EST49.000.340.310.33+0.15+78.95%5482,17446.09%
CSCO200124C000495002020-01-24 9:48AM EST49.500.090.050.06+0.04+80.00%2901,20930.47%
CSCO200124C000500002020-01-24 9:39AM EST50.000.010.010.02-0.01-50.00%11818,44732.03%
CSCO200124C000505002020-01-22 1:31PM EST50.500.020.000.010.00-3591,05135.94%
CSCO200124C000510002020-01-21 11:40AM EST51.000.020.030.020.00-1025452.34%
CSCO200124C000515002020-01-21 10:34AM EST51.500.010.000.020.00-22451.56%
CSCO200124C000525002020-01-17 10:38AM EST52.500.010.000.030.00-1571.88%
CSCO200124C000550002020-01-21 9:45AM EST55.000.02-0.020.00---110.94%
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 EST38.000.010.000.030.00-126203.13%
CSCO200124P000385002019-12-26 10:02AM EST38.500.060.000.030.00-1013193.75%
CSCO200124P000390002020-01-14 9:51AM EST39.000.010.000.030.00-418184.38%
CSCO200124P000400002019-12-19 10:55AM EST40.000.040.000.030.00-2843165.63%
CSCO200124P000405002019-12-06 3:06PM EST40.500.310.000.040.00-1111162.50%
CSCO200124P000410002019-12-16 9:58AM EST41.000.090.000.020.00-40137.50%
CSCO200124P000415002019-12-31 2:01PM EST41.500.080.000.010.00-216118.75%
CSCO200124P000420002019-12-31 9:45AM EST42.000.010.000.010.00-20141112.50%
CSCO200124P000425002020-01-17 10:59AM EST42.500.010.000.010.00-20288103.13%
CSCO200124P000430002020-01-13 9:58AM EST43.000.010.000.010.00-211493.75%
CSCO200124P000435002020-01-09 12:26PM EST43.500.050.000.030.00-3114101.56%
CSCO200124P000440002020-01-15 2:12PM EST44.000.010.000.030.00-114792.19%
CSCO200124P000445002020-01-21 10:23AM EST44.500.020.000.010.00-26171.88%
CSCO200124P000450002020-01-22 2:15PM EST45.000.010.010.030.00-2520278.13%
CSCO200124P000455002020-01-22 2:07PM EST45.500.030.010.010.00-1067362.50%
CSCO200124P000460002020-01-21 10:33AM EST46.000.010.000.010.00-1134953.13%
CSCO200124P000465002020-01-23 12:27PM EST46.500.010.000.030.00-339153.91%
CSCO200124P000470002020-01-23 10:14AM EST47.000.010.000.010.00-4344235.94%
CSCO200124P000475002020-01-23 3:51PM EST47.500.010.000.020.00-7143830.47%
CSCO200124P000480002020-01-23 3:51PM EST48.000.010.020.010.00-6244917.19%
CSCO200124P000485002020-01-23 3:59PM EST48.500.060.000.020.00-836798.01%
CSCO200124P000490002020-01-24 9:43AM EST49.000.060.050.06-0.15-71.43%2009770.00%
CSCO200124P000495002020-01-24 9:47AM EST49.500.300.320.34-0.24-44.44%192730.00%
CSCO200124P000500002020-01-23 9:35AM EST50.001.020.720.740.00-525760.00%
CSCO200124P000505002020-01-23 3:03PM EST50.501.421.211.250.00-8380.00%
CSCO200124P000510002020-01-22 9:57AM EST51.001.631.761.800.00-261260.00%
CSCO200124P000515002020-01-22 9:58AM EST51.502.012.262.310.00--90.00%
CSCO200124P000525002020-01-21 3:50PM EST52.503.803.203.250.00---0.00%
CSCO200124P000530002020-01-21 3:50PM EST53.004.303.703.800.00--00.00%
CSCO200124P000550002020-01-06 12:04AM EST55.007.805.655.750.00--10.00%