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4月17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
CSCO200417C000250002020-01-17 10:02AM EST25.0024.3523.9024.350.00--3283.79%
CSCO200417C000275002019-12-31 2:52PM EST27.5020.3421.7522.050.00--085.79%
CSCO200417C000300002020-01-17 1:09PM EST30.0019.1619.2519.500.00-61074.07%
CSCO200417C000325002020-01-10 3:37PM EST32.5016.1016.8017.000.00-1164.89%
CSCO200417C000350002020-01-16 1:03PM EST35.0013.9514.3514.450.00-62055.47%
CSCO200417C000375002020-01-17 3:34PM EST37.5011.5011.8512.000.00-324048.88%
CSCO200417C000400002020-01-22 12:45PM EST40.008.929.459.650.00-41,70142.92%
CSCO200417C000425002020-01-23 10:09AM EST42.507.007.157.250.00-297435.45%
CSCO200417C000450002020-01-23 10:07AM EST45.004.704.905.000.00-443,46329.44%
CSCO200417C000475002020-01-24 9:45AM EST47.503.103.053.15+0.16+5.44%75,83826.20%
CSCO200417C000500002020-01-24 9:46AM EST50.001.691.641.66+0.14+9.03%5913,19023.12%
CSCO200417C000525002020-01-24 9:36AM EST52.500.790.760.78+0.09+12.86%197,72621.92%
CSCO200417C000550002020-01-24 9:38AM EST55.000.320.310.32+0.03+10.34%75,93321.27%
CSCO200417C000575002020-01-22 3:48PM EST57.500.120.120.140.00-291,06021.73%
CSCO200417C000600002020-01-23 3:56PM EST60.000.050.030.080.00-173,37023.44%
CSCO200417C000650002020-01-10 3:50PM EST65.000.020.000.040.00-2017327.54%
CSCO200417C000700002019-11-13 12:09PM EST70.000.050.000.050.00-152234.38%
認沽盤範圍2020年4月17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
CSCO200417P000250002019-11-04 11:40AM EST25.000.050.030.040.00-31360.16%
CSCO200417P000275002020-01-02 12:33PM EST27.500.030.000.040.00-13453.52%
CSCO200417P000300002020-01-21 1:36PM EST30.000.020.000.040.00-519046.09%
CSCO200417P000325002020-01-08 1:33PM EST32.500.050.020.030.00-119137.70%
CSCO200417P000350002020-01-21 2:16PM EST35.000.060.030.080.00-519636.52%
CSCO200417P000375002020-01-23 12:58PM EST37.500.100.090.100.00-11,67731.25%
CSCO200417P000400002020-01-23 3:38PM EST40.000.180.170.180.00-74,40028.03%
CSCO200417P000425002020-01-23 3:33PM EST42.500.340.320.340.00-784,83225.20%
CSCO200417P000450002020-01-23 3:42PM EST45.000.680.650.67-0.03-4.23%25,81922.78%
CSCO200417P000475002020-01-23 3:59PM EST47.501.311.331.35-0.12-8.39%62,32721.17%
CSCO200417P000500002020-01-23 1:51PM EST50.002.322.472.49-0.23-9.02%11,19819.67%
CSCO200417P000525002020-01-22 10:22AM EST52.503.954.104.150.00-11,73818.09%
CSCO200417P000550002020-01-21 3:50PM EST55.006.656.156.250.00-1728215.87%
CSCO200417P000575002020-01-10 9:37AM EST57.508.738.458.550.00-31680.00%
CSCO200417P000600002019-12-19 10:12AM EST60.0013.0010.7011.350.00--1128.08%
CSCO200417P000650002020-01-02 11:31AM EST65.0017.0515.7016.050.00--200.00%
CSCO200417P000700002019-12-20 9:36AM EST70.0021.5520.7021.000.00-330.00%