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10月16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
CSCO201016C000175002020-07-01 2:23PM EDT17.5028.6127.9528.300.00-6097.46%
CSCO201016C000200002020-07-01 3:00PM EDT20.0026.2525.5025.850.00-120269.14%
CSCO201016C000225002020-07-01 2:24PM EDT22.5023.5922.9523.300.00-4074.02%
CSCO201016C000250002020-07-01 2:25PM EDT25.0021.1020.5521.000.00-8062.40%
CSCO201016C000275002020-07-01 2:25PM EDT27.5018.5918.0018.500.00-24051.95%
CSCO201016C000300002020-06-30 10:13AM EDT30.0017.0015.6516.200.00-2352.88%
CSCO201016C000310002020-06-11 10:28AM EDT31.0015.0014.6015.350.00-11551.32%
CSCO201016C000325002020-06-30 11:39AM EDT32.5014.0713.2513.650.00-21151.42%
CSCO201016C000340002020-06-24 1:40PM EDT34.0010.8011.7512.600.00-2656.15%
CSCO201016C000350002020-07-01 3:19PM EDT35.0011.2810.9011.450.00-1112149.22%
CSCO201016C000360002020-07-01 10:33AM EDT36.0010.5610.0010.600.00-33948.32%
CSCO201016C000375002020-06-29 9:32AM EDT37.509.078.659.100.00-11,15042.58%
CSCO201016C000390002020-07-02 10:23AM EDT39.007.757.257.750.00-320639.26%
CSCO201016C000400002020-07-06 10:21AM EDT40.007.156.506.750.00-21,02835.38%
CSCO201016C000410002020-07-01 9:42AM EDT41.006.455.756.250.00-133938.06%
CSCO201016C000425002020-07-07 3:52PM EDT42.504.754.704.80-0.55-10.38%486132.23%
CSCO201016C000440002020-07-06 12:32PM EDT44.004.233.653.800.00-71,82131.01%
CSCO201016C000450002020-07-07 2:55PM EDT45.003.203.103.20-0.33-9.35%72,79330.25%
CSCO201016C000460002020-07-07 3:39PM EDT46.002.652.502.67-0.40-13.11%61,72529.69%
CSCO201016C000475002020-07-07 3:48PM EDT47.501.931.832.00-0.32-14.22%9474,08529.05%
CSCO201016C000490002020-07-07 3:52PM EDT49.001.271.251.39-0.36-22.09%2091,80827.76%
CSCO201016C000500002020-07-07 3:45PM EDT50.001.061.001.10-0.20-15.87%14320,52627.44%
CSCO201016C000525002020-07-07 3:49PM EDT52.500.530.500.57-0.16-23.19%1863,29126.64%
CSCO201016C000550002020-07-07 3:16PM EDT55.000.270.230.28-0.06-18.18%1831,30726.22%
CSCO201016C000600002020-07-07 3:58PM EDT60.000.080.050.100.00-7419,00928.32%
認沽盤範圍2020年10月16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
CSCO201016P000175002020-06-22 3:41PM EDT17.500.020.000.060.00-12675.78%
CSCO201016P000200002020-07-07 1:39PM EDT20.000.030.000.07-0.02-40.00%2067.19%
CSCO201016P000225002020-07-07 1:45PM EDT22.500.060.000.00+0.02+50.00%102725.00%
CSCO201016P000250002020-06-26 2:38PM EDT25.000.200.000.000.00-1025.00%
CSCO201016P000275002020-06-12 1:45PM EDT27.500.370.080.200.00-1060153.42%
CSCO201016P000300002020-07-06 9:31AM EDT30.000.170.130.31+0.01+6.25%4053.52%
CSCO201016P000310002020-06-30 12:02PM EDT31.000.290.150.400.00-923353.22%
CSCO201016P000325002020-07-06 12:51PM EDT32.500.240.260.330.00-11,16445.70%
CSCO201016P000340002020-07-01 11:45AM EDT34.000.470.360.420.00-12043.46%
CSCO201016P000350002020-07-07 2:17PM EDT35.000.430.410.59+0.04+10.26%312,79644.31%
CSCO201016P000360002020-07-02 10:00AM EDT36.000.570.450.700.00-13,28743.12%
CSCO201016P000375002020-07-07 1:34PM EDT37.500.670.560.83+0.04+6.35%1517,90240.19%
CSCO201016P000390002020-07-06 9:33AM EDT39.000.860.841.08+0.03+3.61%4038.67%
CSCO201016P000400002020-07-07 2:58PM EDT40.001.141.001.18-0.01-0.87%70036.26%
CSCO201016P000410002020-07-07 10:58AM EDT41.001.281.221.42-0.19-12.93%4035.50%
CSCO201016P000425002020-07-07 1:58PM EDT42.501.681.701.85+0.12+7.69%1662,25834.38%
CSCO201016P000440002020-07-07 3:22PM EDT44.002.252.212.30+0.27+13.64%102032.43%
CSCO201016P000450002020-07-07 3:32PM EDT45.002.662.542.75+0.23+9.47%41,47432.17%
CSCO201016P000460002020-07-07 11:11AM EDT46.002.993.103.25+0.14+4.91%21,67531.89%
CSCO201016P000475002020-07-06 11:40AM EDT47.503.553.954.100.00-497531.52%
CSCO201016P000490002020-06-25 3:08PM EDT49.004.704.905.10-1.35-22.31%11031.59%
CSCO201016P000500002020-07-06 2:01PM EDT50.005.155.255.750.00-20030.81%
CSCO201016P000525002020-06-29 11:45AM EDT52.508.027.157.900.00-1033.35%
CSCO201016P000550002020-07-02 11:17AM EDT55.009.559.809.95-0.12-1.24%1411432.28%
CSCO201016P000600002020-07-07 1:00PM EDT60.0014.3114.5514.95-0.49-3.31%3041.70%