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3月20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
CSCO200320C000250002020-01-03 12:54PM EST25.0022.8524.3024.450.00-1184.38%
CSCO200320C000275002019-12-31 3:38PM EST27.5020.4521.8021.950.00-10073.63%
CSCO200320C000300002020-01-14 10:17AM EST30.0017.9019.3019.450.00-51563.87%
CSCO200320C000325002020-01-16 2:43PM EST32.5016.4316.8516.900.00-182854.69%
CSCO200320C000350002020-01-17 10:34AM EST35.0014.3714.3514.500.00-236654.20%
CSCO200320C000375002020-01-02 9:57AM EST37.5010.9011.8512.000.00-61045.12%
CSCO200320C000400002020-01-22 11:26AM EST40.009.559.459.50+0.55+6.11%3081,79136.38%
CSCO200320C000425002020-01-22 11:50AM EST42.507.107.057.10+0.55+8.40%688,36730.91%
CSCO200320C000450002020-01-22 11:48AM EST45.004.854.804.85+0.55+12.79%6114,41026.98%
CSCO200320C000475002020-01-22 11:49AM EST47.502.882.862.88+0.30+11.63%13911,70923.95%
CSCO200320C000500002020-01-22 11:53AM EST50.001.451.451.47+0.19+15.08%69335,09022.73%
CSCO200320C000525002020-01-22 11:49AM EST52.500.600.600.61+0.10+20.00%1,69727,01321.78%
CSCO200320C000550002020-01-22 10:45AM EST55.000.220.210.22+0.04+22.22%1465,37621.58%
CSCO200320C000575002020-01-22 10:16AM EST57.500.090.070.08+0.02+28.57%71,81722.17%
CSCO200320C000600002020-01-22 10:45AM EST60.000.040.030.05+0.01+33.33%1052,37224.81%
CSCO200320C000625002020-01-21 9:30AM EST62.500.030.000.030.00-1040626.95%
CSCO200320C000650002020-01-17 9:37AM EST65.000.020.000.030.00-19930.66%
CSCO200320C000700002019-11-12 9:30AM EST70.000.040.000.030.00-215337.50%
CSCO200320C000750002019-11-14 9:30AM EST75.000.020.010.030.00-10914143.75%
CSCO200320C000800002019-11-13 2:40PM EST80.000.020.010.030.00-152149.22%
認沽盤範圍2020年3月20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
CSCO200320P000250002019-12-30 9:47AM EST25.000.010.000.030.00-16765.63%
CSCO200320P000275002019-12-18 9:30AM EST27.500.040.000.030.00-32757.03%
CSCO200320P000300002020-01-03 3:55PM EST30.000.020.000.030.00-4021553.52%
CSCO200320P000325002020-01-22 10:04AM EST32.500.030.000.03+0.02+200.00%229045.70%
CSCO200320P000350002020-01-21 2:59PM EST35.000.040.030.040.00-181,78840.04%
CSCO200320P000375002020-01-21 1:59PM EST37.500.060.050.060.00-516,69034.96%
CSCO200320P000400002020-01-21 12:04PM EST40.000.080.090.100.00-77,33330.57%
CSCO200320P000425002020-01-22 11:09AM EST42.500.180.190.20-0.04-18.18%6122,69127.10%
CSCO200320P000450002020-01-22 11:44AM EST45.000.430.420.43-0.06-12.24%2,00730,28524.15%
CSCO200320P000475002020-01-22 11:23AM EST47.500.970.960.98-0.20-17.09%3659,63822.22%
CSCO200320P000500002020-01-22 10:51AM EST50.002.002.042.04-0.33-14.16%545,11920.75%
CSCO200320P000525002020-01-21 3:55PM EST52.504.103.653.700.00-21,42119.58%
CSCO200320P000550002020-01-22 9:49AM EST55.005.665.805.90-0.64-10.16%723020.31%
CSCO200320P000575002020-01-17 9:31AM EST57.508.008.208.300.00-64621.97%
CSCO200320P000600002020-01-17 12:10PM EST60.0011.2010.6510.750.00-11022.66%
CSCO200320P000625002019-12-17 2:34PM EST62.5016.3713.3013.650.00-10044.53%
CSCO200320P000700002020-01-02 10:27AM EST70.0022.0020.7020.800.00--042.77%