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9月18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
CSCO200918C000200002020-07-01 2:24PM EDT20.0026.0925.7526.100.00-41108.11%
CSCO200918C000225002020-06-17 10:17AM EDT22.5024.0023.2523.550.00-1092.68%
CSCO200918C000250002020-06-22 6:47PM EDT25.0018.8920.8521.350.00-2191.11%
CSCO200918C000275002020-07-01 2:25PM EDT27.5018.5918.3018.650.00-16573.34%
CSCO200918C000300002020-07-01 2:59PM EDT30.0016.2015.9016.050.00-25010262.79%
CSCO200918C000310002020-06-22 6:47PM EDT31.0011.5014.7515.150.00-1157.72%
CSCO200918C000325002020-06-29 12:48PM EDT32.5014.2213.5013.750.00-11158.11%
CSCO200918C000340002020-06-12 11:23AM EDT34.0011.1111.7012.300.00-4756.93%
CSCO200918C000350002020-07-02 9:38AM EDT35.0011.4111.1011.35+0.19+1.69%2058750.88%
CSCO200918C000360002020-06-11 2:05PM EDT36.0010.9010.1510.450.00-64852.10%
CSCO200918C000375002020-06-23 10:50AM EDT37.508.408.759.100.00-62,59148.78%
CSCO200918C000390002020-06-23 12:08PM EDT39.007.237.407.800.00-228645.83%
CSCO200918C000400002020-07-02 11:32AM EDT40.006.806.706.80-0.15-2.16%92,80441.36%
CSCO200918C000410002020-07-02 12:56PM EDT41.005.755.906.00-0.40-6.50%193839.89%
CSCO200918C000425002020-07-02 3:59PM EDT42.504.464.704.85-0.29-6.11%585,81937.60%
CSCO200918C000440002020-07-02 3:14PM EDT44.003.503.653.75-0.15-4.11%82,02234.89%
CSCO200918C000450002020-07-02 3:58PM EDT45.002.802.983.15-0.40-12.50%1,56811,52134.03%
CSCO200918C000460002020-07-02 3:58PM EDT46.002.242.442.48-0.21-8.57%434,82731.71%
CSCO200918C000475002020-07-02 3:57PM EDT47.501.551.731.75-0.20-11.43%29411,58830.23%
CSCO200918C000490002020-07-02 3:22PM EDT49.001.061.171.25-0.22-17.19%994,38129.96%
CSCO200918C000500002020-07-02 3:54PM EDT50.000.700.880.91-0.22-23.91%15327,27028.71%
CSCO200918C000525002020-07-02 3:58PM EDT52.500.380.400.45-0.07-15.56%2410,65628.22%
CSCO200918C000550002020-07-02 2:56PM EDT55.000.190.190.21-0.03-13.64%1215,27328.03%
CSCO200918C000575002020-07-02 2:20PM EDT57.500.090.100.11-0.02-18.18%481,19428.81%
CSCO200918C000600002020-07-01 2:07PM EDT60.000.060.000.070.00-29,36030.47%
CSCO200918C000625002020-07-02 9:30AM EDT62.500.040.020.05-0.11-73.33%21,08732.42%
CSCO200918C000650002020-06-29 2:09PM EDT65.000.010.010.03-0.03-75.00%51,30733.40%
CSCO200918C000700002020-06-26 11:53AM EDT70.000.020.010.030.00-790939.26%
CSCO200918C000750002020-06-30 1:09PM EDT75.000.010.000.000.00-11,96525.00%
CSCO200918C000800002020-06-09 3:28PM EDT80.000.030.000.000.00-296725.00%
認沽盤範圍2020年9月18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
CSCO200918P000175002020-06-22 6:47PM EDT17.500.750.000.060.00--286.72%
CSCO200918P000200002020-06-04 3:45PM EDT20.000.030.000.040.00-12871.88%
CSCO200918P000225002020-06-23 10:06AM EDT22.500.050.000.000.00-14225.00%
CSCO200918P000250002020-06-26 10:23AM EDT25.000.050.000.06-0.06-54.55%233356.25%
CSCO200918P000275002020-07-02 1:50PM EDT27.500.080.030.13-0.08-50.00%540255.66%
CSCO200918P000300002020-06-30 11:59AM EDT30.000.140.100.140.00-12,66250.59%
CSCO200918P000310002020-06-26 2:09PM EDT31.000.170.090.180.00-15350.98%
CSCO200918P000325002020-06-30 12:58PM EDT32.500.260.160.240.00-15,07348.63%
CSCO200918P000340002020-07-01 2:39PM EDT34.000.300.230.250.00-201,07643.75%
CSCO200918P000350002020-07-02 3:52PM EDT35.000.320.280.30-0.05-13.51%29,74942.09%
CSCO200918P000360002020-07-02 2:34PM EDT36.000.360.340.36-0.07-16.28%201,84340.48%
CSCO200918P000375002020-07-02 3:32PM EDT37.500.480.470.50-0.29-37.66%26,70438.72%
CSCO200918P000390002020-06-30 12:10PM EDT39.000.770.620.680.00-674,44636.87%
CSCO200918P000400002020-07-02 3:04PM EDT40.000.840.760.82-0.06-6.67%1423,73035.43%
CSCO200918P000410002020-07-02 3:21PM EDT41.000.980.930.99-0.07-6.67%253,31134.03%
CSCO200918P000425002020-07-02 12:27PM EDT42.501.301.261.32-0.15-10.34%69,18832.13%
CSCO200918P000440002020-07-02 11:07AM EDT44.001.741.691.76-0.15-7.94%155,06630.37%
CSCO200918P000450002020-07-02 1:14PM EDT45.002.102.042.17-0.20-8.70%17515,48329.81%
CSCO200918P000460002020-07-02 1:15PM EDT46.002.522.472.60-0.20-7.35%1053,24628.74%
CSCO200918P000475002020-07-02 10:46AM EDT47.503.343.203.40-0.16-4.57%93,45727.54%
CSCO200918P000490002020-07-02 10:35AM EDT49.004.224.104.30-0.93-18.06%921825.64%
CSCO200918P000500002020-07-02 10:33AM EDT50.004.964.805.10-0.02-0.40%113,19126.05%
CSCO200918P000525002020-07-02 3:58PM EDT52.507.316.857.05-0.29-3.82%208121.88%
CSCO200918P000550002020-06-22 9:55AM EDT55.008.909.159.400.00-1590619.53%
CSCO200918P000575002020-06-22 12:46PM EDT57.5012.6011.5011.750.00-22930.00%
CSCO200918P000600002020-06-05 1:11PM EDT60.0012.2013.7514.150.00-12190.00%
CSCO200918P000625002020-06-22 12:46PM EDT62.5017.5016.5016.700.00-6200.00%
CSCO200918P000650002020-06-22 11:22AM EDT65.0020.2018.9519.200.00-4250.00%
CSCO200918P000700002020-06-22 6:47PM EDT70.0016.1523.9524.550.00--151.27%
CSCO200918P000750002020-06-22 6:47PM EDT75.0026.3029.1029.400.00-3644.92%
CSCO200918P000800002020-06-22 6:47PM EDT80.0025.0034.0534.500.00-6660.35%