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
CSCO200918C000250002020-01-17 12:24PM EST25.0024.4524.1024.650.00-5557.32%
CSCO200918C000275002020-01-17 12:29PM EST27.5021.7521.6522.200.00-101051.51%
CSCO200918C000300002020-01-16 12:09PM EST30.0018.8819.2519.750.00-10050.95%
CSCO200918C000325002020-01-16 11:41AM EST32.5016.3216.8517.300.00-101245.09%
CSCO200918C000350002020-01-22 9:51AM EST35.0014.6514.3514.900.00-1126940.14%
CSCO200918C000375002020-01-10 11:10AM EST37.5010.5612.1512.550.00-412735.77%
CSCO200918C000400002020-01-22 9:51AM EST40.0010.309.9010.150.00-1648530.71%
CSCO200918C000425002020-01-21 9:55AM EST42.507.957.908.050.00-526728.09%
CSCO200918C000450002020-01-22 9:45AM EST45.006.156.056.200.00-337426.39%
CSCO200918C000475002020-01-23 11:51AM EST47.504.254.454.550.00-21,46224.76%
CSCO200918C000500002020-01-23 11:12AM EST50.003.013.203.300.00-3102,06624.20%
CSCO200918C000525002020-01-24 9:43AM EST52.502.182.152.21+0.10+4.81%32,19323.05%
CSCO200918C000550002020-01-23 1:56PM EST55.001.341.411.460.00-5211,83222.55%
CSCO200918C000575002020-01-23 3:13PM EST57.500.840.880.930.00-4994322.14%
CSCO200918C000600002020-01-23 2:59PM EST60.000.520.540.580.00-37,05121.92%
CSCO200918C000625002020-01-23 2:56PM EST62.500.320.330.360.00-937221.85%
CSCO200918C000650002020-01-22 3:36PM EST65.000.200.210.240.00-1369022.24%
CSCO200918C000700002020-01-21 1:34PM EST70.000.100.080.130.00-161823.68%
CSCO200918C000750002020-01-22 12:30PM EST75.000.060.040.090.00-201,57925.78%
CSCO200918C000800002020-01-22 10:46AM EST80.000.040.020.070.00-10076327.83%
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
CSCO200918P000250002020-01-08 1:34PM EST25.000.070.050.100.00-1017741.60%
CSCO200918P000275002020-01-10 3:58PM EST27.500.130.080.140.00-29738.38%
CSCO200918P000300002020-01-23 9:30AM EST30.000.150.130.180.00-1070934.86%
CSCO200918P000325002020-01-22 12:21PM EST32.500.230.200.260.00-1,16118132.23%
CSCO200918P000350002020-01-23 3:49PM EST35.000.360.320.370.00-1083,13529.71%
CSCO200918P000375002020-01-23 2:48PM EST37.500.550.520.570.00-6592,97427.93%
CSCO200918P000400002020-01-23 12:43PM EST40.000.870.830.880.00-329,62326.42%
CSCO200918P000425002020-01-24 9:38AM EST42.501.271.271.33-0.06-4.51%14,28024.98%
CSCO200918P000450002020-01-23 12:13PM EST45.002.041.951.980.00-8911,93123.74%
CSCO200918P000475002020-01-23 10:20AM EST47.502.942.852.900.00-37190022.82%
CSCO200918P000500002020-01-23 11:24AM EST50.004.253.954.100.00-672,25522.00%
CSCO200918P000525002019-12-26 10:51AM EST52.506.855.505.600.00-537921.34%
CSCO200918P000550002020-01-21 2:48PM EST55.007.557.207.300.00-111,02820.22%
CSCO200918P000575002020-01-16 3:52PM EST57.509.809.109.300.00-124519.56%
CSCO200918P000600002020-01-06 9:30AM EST60.0013.3511.4511.850.00-522623.27%
CSCO200918P000625002019-10-04 10:01AM EST62.5016.2513.5517.750.00--1853.03%
CSCO200918P000650002019-06-07 10:19AM EST65.0014.2510.8011.250.00--190.00%
CSCO200918P000700002019-06-07 10:19AM EST70.0016.1515.0015.100.00--10.00%
CSCO200918P000750002020-01-17 3:22PM EST75.0026.3025.5526.150.00-3617.97%
CSCO200918P000800002019-06-17 1:55PM EST80.0025.0022.6522.800.00-660.00%