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7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
CSCO200717C000175002020-06-23 10:55AM EDT17.5027.9527.7028.450.00-11318.75%
CSCO200717C000200002020-07-01 2:23PM EDT20.0026.0925.2026.000.00-40287.11%
CSCO200717C000225002020-07-01 2:26PM EDT22.5023.6022.7023.500.00-40250.78%
CSCO200717C000250002020-07-01 3:00PM EDT25.0021.2520.2520.850.00-300200195.70%
CSCO200717C000300002020-07-01 3:01PM EDT30.0016.0915.1516.000.00-3001161.72%
CSCO200717C000325002020-07-01 1:48PM EDT32.5013.7512.7013.400.00-2401126.56%
CSCO200717C000340002020-06-22 6:47PM EDT34.009.3311.8012.350.00-12128.13%
CSCO200717C000350002020-07-02 1:06PM EDT35.0010.9310.1010.95-0.12-1.09%826108.40%
CSCO200717C000360002020-07-01 2:11PM EDT36.0010.259.209.950.00-53099.32%
CSCO200717C000375002020-07-01 3:57PM EDT37.508.557.958.350.00-1,14510750.00%
CSCO200717C000380002020-06-29 1:04PM EDT38.007.857.358.10+7.85--061.13%
CSCO200717C000390002020-07-01 1:48PM EDT39.007.106.556.850.00-3602350.78%
CSCO200717C000400002020-07-02 3:02PM EDT40.005.905.556.05-0.25-4.07%10132453.71%
CSCO200717C000410002020-07-01 3:48PM EDT41.005.274.305.250.00-2,3332570.41%
CSCO200717C000415002020-07-01 11:12AM EDT41.504.754.054.450.00-1151.07%
CSCO200717C000420002020-07-01 2:33PM EDT42.004.103.704.000.00-5249.12%
CSCO200717C000425002020-07-02 1:19PM EDT42.503.653.203.40-0.05-1.35%1722739.65%
CSCO200717C000430002020-07-01 11:05AM EDT43.003.372.753.000.00-21939.84%
CSCO200717C000435002020-07-01 12:46PM EDT43.502.622.252.490.00-163134.67%
CSCO200717C000440002020-07-02 3:52PM EDT44.002.071.962.10-0.32-13.39%213,12133.89%
CSCO200717C000445002020-07-02 3:35PM EDT44.501.801.561.75-0.22-10.89%1114533.55%
CSCO200717C000450002020-07-02 3:58PM EDT45.001.251.271.36-0.23-15.54%75313,48130.96%
CSCO200717C000455002020-07-02 3:59PM EDT45.501.010.981.09-0.18-15.13%331,19031.06%
CSCO200717C000460002020-07-02 3:59PM EDT46.000.750.730.82-0.23-23.47%2139,13929.98%
CSCO200717C000465002020-07-02 3:48PM EDT46.500.590.520.60-0.11-15.71%1041,99929.20%
CSCO200717C000470002020-07-02 3:56PM EDT47.000.370.380.45-0.18-32.73%4392,88529.49%
CSCO200717C000475002020-07-02 3:59PM EDT47.500.270.250.30-0.13-32.50%92425,50528.47%
CSCO200717C000480002020-07-02 3:57PM EDT48.000.170.170.23-0.14-45.16%6872,81729.49%
CSCO200717C000485002020-07-02 3:48PM EDT48.500.130.110.17-0.09-40.91%621,40030.08%
CSCO200717C000490002020-07-02 3:56PM EDT49.000.080.070.11-0.08-50.00%1745,77229.69%
CSCO200717C000495002020-07-02 9:36AM EDT49.500.100.050.08-0.02-16.67%110630.27%
CSCO200717C000500002020-07-02 3:58PM EDT50.000.050.030.07-0.04-44.44%53626,17232.23%
CSCO200717C000505002020-07-02 2:48PM EDT50.500.030.000.09-0.03-50.00%2017336.91%
CSCO200717C000510002020-07-02 3:15PM EDT51.000.020.000.04-0.05-71.43%196933.59%
CSCO200717C000515002020-07-02 1:54PM EDT51.500.020.000.09-0.05-71.43%7018142.19%
CSCO200717C000520002020-07-02 10:30AM EDT52.000.020.020.06-0.01-33.33%1082541.41%
CSCO200717C000525002020-07-02 1:37PM EDT52.500.030.010.030.00-1016,38338.67%
CSCO200717C000540002020-06-30 12:46PM EDT54.000.030.000.04+0.03--7847.27%
CSCO200717C000550002020-07-02 1:58PM EDT55.000.020.010.02+0.01+100.00%1524,23546.88%
CSCO200717C000600002020-06-26 2:03PM EDT60.000.010.000.010.00-315,01156.25%
CSCO200717C000650002020-06-26 3:50PM EDT65.000.010.000.010.00-7079268.75%
認沽盤範圍2020年7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
CSCO200717P000175002020-06-22 6:47PM EDT17.500.030.000.060.00-3374220.31%
CSCO200717P000200002020-06-22 9:30AM EDT20.000.020.000.050.00-1157187.50%
CSCO200717P000225002020-06-22 6:47PM EDT22.500.150.000.190.00-516194.92%
CSCO200717P000250002020-06-22 6:47PM EDT25.000.030.000.000.00-2050.00%
CSCO200717P000275002020-06-22 6:47PM EDT27.500.030.000.050.00-1235119.53%
CSCO200717P000300002020-06-16 9:30AM EDT30.000.030.000.060.00-22,062103.13%
CSCO200717P000310002020-06-19 2:50PM EDT31.000.030.000.060.00-6030796.09%
CSCO200717P000325002020-07-01 3:20PM EDT32.500.020.000.070.00-170887.50%
CSCO200717P000340002020-06-24 3:41PM EDT34.000.040.000.100.00-51,47881.25%
CSCO200717P000350002020-07-02 1:33PM EDT35.000.020.000.06+0.01+100.00%26,12868.75%
CSCO200717P000360002020-07-02 3:54PM EDT36.000.040.000.08+0.01+33.33%91,88865.23%
CSCO200717P000375002020-07-02 3:55PM EDT37.500.040.010.050.00-2413,40653.13%
CSCO200717P000380002020-06-26 1:39PM EDT38.000.120.000.150.00-61858.40%
CSCO200717P000390002020-07-02 10:52AM EDT39.000.050.030.070.00-2210,65550.78%
CSCO200717P000400002020-07-02 3:45PM EDT40.000.090.060.09-0.01-10.00%11511,26146.29%
CSCO200717P000405002020-07-02 10:43AM EDT40.500.100.070.11-0.02-16.67%411,01944.73%
CSCO200717P000410002020-07-02 3:55PM EDT41.000.110.100.110.00-4063,54241.21%
CSCO200717P000415002020-07-02 1:25PM EDT41.500.130.110.160.00-512541.41%
CSCO200717P000420002020-07-01 3:55PM EDT42.000.210.130.180.00-14495738.77%
CSCO200717P000425002020-07-02 3:17PM EDT42.500.180.180.22-0.08-30.77%7428,98637.01%
CSCO200717P000430002020-07-02 12:29PM EDT43.000.230.210.26-0.09-28.12%15630534.77%
CSCO200717P000435002020-07-02 3:32PM EDT43.500.290.280.33-0.09-23.68%4028433.40%
CSCO200717P000440002020-07-02 3:54PM EDT44.000.410.360.46-0.07-14.58%2564,85433.50%
CSCO200717P000445002020-07-02 3:57PM EDT44.500.530.480.59-0.11-17.19%12096532.52%
CSCO200717P000450002020-07-02 3:58PM EDT45.000.690.630.71-0.14-16.87%22012,45430.32%
CSCO200717P000455002020-07-02 3:54PM EDT45.500.910.830.93-0.02-2.15%43964230.18%
CSCO200717P000460002020-07-02 3:51PM EDT46.001.101.071.19-0.16-12.70%5864,99329.98%
CSCO200717P000465002020-07-02 3:48PM EDT46.501.351.361.50-0.09-6.25%6042230.18%
CSCO200717P000470002020-07-02 3:48PM EDT47.001.711.711.85-0.04-2.29%67930.52%
CSCO200717P000475002020-07-02 1:39PM EDT47.501.922.022.29-0.11-5.42%1114,65833.11%
CSCO200717P000480002020-07-01 3:55PM EDT48.002.552.442.710.00-53134.28%
CSCO200717P000485002020-06-29 11:00AM EDT48.503.242.883.100.00-22233.20%
CSCO200717P000490002020-07-02 11:27AM EDT49.003.253.303.60-0.06-1.81%1033336.82%
CSCO200717P000495002020-06-29 12:24PM EDT49.504.053.704.150.00-243542.87%
CSCO200717P000500002020-07-01 3:57PM EDT50.004.404.304.550.00-138,98740.63%
CSCO200717P000520002020-06-23 2:34PM EDT52.006.396.156.550.00--252.54%
CSCO200717P000525002020-07-02 3:58PM EDT52.506.996.807.00+0.19+2.79%315751.17%
CSCO200717P000550002020-06-23 9:33AM EDT55.009.809.109.850.00-63861.13%
CSCO200717P000600002020-07-01 12:46PM EDT60.0014.3014.1514.700.00-64974.22%