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
CSCO200717C000300002020-01-13 11:48AM EST30.0018.0018.8019.600.00-5251.86%
CSCO200717C000350002020-01-17 3:08PM EST35.0014.1513.8514.80+1.28+9.95%1841.99%
CSCO200717C000375002020-01-09 9:30AM EST37.5010.9011.9512.400.00-121636.91%
CSCO200717C000400002020-01-17 9:34AM EST40.009.909.0510.20+1.15+13.14%47034.08%
CSCO200717C000425002020-01-15 10:03AM EST42.506.756.957.950.00-112729.88%
CSCO200717C000450002020-01-16 3:57PM EST45.005.505.055.900.00-931026.71%
CSCO200717C000475002020-01-17 3:01PM EST47.503.763.703.85+0.06+1.62%2413,70422.30%
CSCO200717C000500002020-01-17 3:45PM EST50.002.492.402.50+0.07+2.89%3681,03921.27%
CSCO200717C000525002020-01-17 3:47PM EST52.501.501.441.60+0.07+4.90%91,48021.19%
CSCO200717C000550002020-01-17 2:09PM EST55.000.860.810.88+0.01+1.18%3533920.22%
CSCO200717C000600002020-01-17 2:09PM EST60.000.250.230.330.00-115921.17%
CSCO200717C000650002020-01-16 11:48AM EST65.000.100.070.120.00-611621.97%
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
CSCO200717P000250002020-01-03 12:26PM EST25.000.060.010.060.00-102444.14%
CSCO200717P000275002019-12-17 9:31AM EST27.500.120.040.080.00-20040.23%
CSCO200717P000300002020-01-03 1:38PM EST30.000.120.070.110.00-505736.72%
CSCO200717P000325002019-12-11 2:35PM EST32.500.200.180.210.00-410235.50%
CSCO200717P000350002020-01-07 1:43PM EST35.000.330.180.230.00-221630.66%
CSCO200717P000375002020-01-17 3:54PM EST37.500.350.300.35+0.02+6.06%264828.17%
CSCO200717P000400002020-01-17 1:22PM EST40.000.560.520.58-0.02-3.45%1,6023,46526.47%
CSCO200717P000425002020-01-17 3:54PM EST42.500.920.880.99-0.03-3.16%811,07125.42%
CSCO200717P000450002020-01-17 2:09PM EST45.001.521.471.55-0.06-3.80%142,74223.93%
CSCO200717P000475002020-01-17 11:29AM EST47.502.362.332.42-0.16-6.35%51,86323.00%
CSCO200717P000500002020-01-17 2:52PM EST50.003.623.503.65-0.18-4.74%318622.51%
CSCO200717P000525002020-01-16 3:53PM EST52.505.175.055.350.00-22723.29%
CSCO200717P000550002020-01-15 9:59AM EST55.007.656.407.600.00-11926.72%