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6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
CSCO200619C000250002019-12-02 10:07AM EST25.0019.7521.2024.500.00--076.86%
CSCO200619C000300002020-01-15 9:59AM EST30.0018.4019.1519.650.00-211056.64%
CSCO200619C000325002020-01-17 9:47AM EST32.5017.0016.7517.200.00-2250.78%
CSCO200619C000350002020-01-16 2:42PM EST35.0014.0014.3514.700.00-37347.68%
CSCO200619C000375002020-01-15 1:04PM EST37.5010.0511.9512.400.00-512943.34%
CSCO200619C000400002020-01-21 12:53PM EST40.009.469.609.900.00-113,55235.89%
CSCO200619C000425002020-01-23 1:55PM EST42.507.357.407.600.00-32,95830.86%
CSCO200619C000450002020-01-23 2:52PM EST45.005.365.405.550.00-262,58027.56%
CSCO200619C000475002020-01-24 9:42AM EST47.503.803.803.85+0.18+4.97%255,64925.67%
CSCO200619C000500002020-01-24 9:41AM EST50.002.452.402.48+0.13+5.60%157,07724.15%
CSCO200619C000525002020-01-24 9:49AM EST52.501.451.431.46+0.08+5.84%283,99022.86%
CSCO200619C000550002020-01-24 9:30AM EST55.000.800.790.82+0.04+5.26%174,88922.27%
CSCO200619C000575002020-01-23 3:43PM EST57.500.400.410.44+0.03+8.11%13,33421.95%
CSCO200619C000600002020-01-22 3:01PM EST60.000.210.200.240.00-115,50522.10%
CSCO200619C000625002020-01-22 3:22PM EST62.500.120.100.150.00-1066622.95%
CSCO200619C000650002020-01-22 2:00PM EST65.000.080.060.100.00-2151,92723.93%
CSCO200619C000700002020-01-22 10:07AM EST70.000.050.030.060.00-304,40426.76%
CSCO200619C000750002020-01-10 11:15AM EST75.000.020.020.040.00-202,91729.30%
認沽盤範圍2020年6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
CSCO200619P000250002020-01-09 10:54AM EST25.000.030.000.050.00-52547.66%
CSCO200619P000275002020-01-10 3:27PM EST27.500.060.010.070.00-416343.65%
CSCO200619P000300002020-01-21 9:42AM EST30.000.050.050.090.00-6664239.26%
CSCO200619P000325002020-01-21 2:24PM EST32.500.090.070.130.00-470635.74%
CSCO200619P000350002020-01-17 11:57AM EST35.000.140.130.180.00-21,89532.13%
CSCO200619P000375002020-01-22 10:23AM EST37.500.220.220.270.00-122,42229.10%
CSCO200619P000400002020-01-23 1:44PM EST40.000.430.380.440.00-4718,09526.76%
CSCO200619P000425002020-01-23 3:03PM EST42.500.750.680.740.00-16914,22124.81%
CSCO200619P000450002020-01-23 3:20PM EST45.001.251.191.240.00-1159,46423.16%
CSCO200619P000475002020-01-23 10:24AM EST47.502.082.002.030.00-1163,75221.75%
CSCO200619P000500002020-01-22 3:09PM EST50.003.593.153.200.00-198,92120.68%
CSCO200619P000525002020-01-23 10:09AM EST52.504.854.654.750.00-1082819.63%
CSCO200619P000550002020-01-16 11:12AM EST55.006.716.456.650.00-169318.56%
CSCO200619P000575002020-01-21 2:20PM EST57.509.038.608.800.00-215216.75%
CSCO200619P000600002020-01-09 10:34AM EST60.0012.8810.9011.100.00-24320.00%
CSCO200619P000625002019-09-05 8:56AM EST62.5015.2015.1019.050.00-4561.57%
CSCO200619P000650002020-01-09 1:13PM EST65.0017.8515.7016.050.00-16410.00%
CSCO200619P000750002019-07-05 8:44AM EST75.0019.1020.4523.100.00-440.00%