CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2021年1月15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
CSCO210115C000175002020-07-01 2:24PM EDT17.5028.6028.3528.600.00-6080.08%
CSCO210115C000200002020-07-01 2:23PM EDT20.0026.0925.7526.000.00-18465.33%
CSCO210115C000230002020-07-01 3:01PM EDT23.0023.2522.8023.150.00-1751859.47%
CSCO210115C000250002020-07-01 1:48PM EDT25.0021.1521.0021.200.00-2402157.08%
CSCO210115C000280002020-06-25 11:27AM EDT28.0016.7618.1018.200.00-13850.44%
CSCO210115C000300002020-06-30 10:26AM EDT30.0016.8216.2016.300.00-261046.73%
CSCO210115C000330002020-06-30 1:01PM EDT33.0013.5013.3013.750.00-2056845.39%
CSCO210115C000350002020-07-02 3:25PM EDT35.0011.6311.7011.75-0.22-1.86%124,75039.48%
CSCO210115C000360002020-07-02 9:32AM EDT36.0010.1510.8510.90-0.61-5.67%465138.45%
CSCO210115C000370002020-06-23 2:27PM EDT37.0010.0310.0010.200.00-51338.92%
CSCO210115C000380002020-07-02 3:32PM EDT38.009.009.009.40-0.60-6.25%51,65637.98%
CSCO210115C000390002020-06-25 2:44PM EDT39.007.308.358.550.00-13016736.35%
CSCO210115C000400002020-07-02 1:47PM EDT40.007.657.607.80-0.20-2.55%1512,35835.51%
CSCO210115C000410002020-06-30 10:29AM EDT41.007.416.857.050.00-2232834.45%
CSCO210115C000420002020-07-01 3:24PM EDT42.006.266.206.350.00-618333.61%
CSCO210115C000430002020-07-02 3:40PM EDT43.005.455.505.60-0.21-3.71%14,52332.13%
CSCO210115C000440002020-07-02 3:43PM EDT44.004.804.905.10-0.30-5.88%134432.40%
CSCO210115C000450002020-07-02 3:48PM EDT45.004.254.354.55-0.13-2.97%637,21531.98%
CSCO210115C000460002020-07-02 3:44PM EDT46.003.703.803.95-0.25-6.33%101,29830.91%
CSCO210115C000470002020-07-02 3:45PM EDT47.003.303.303.40-0.15-4.35%498,84929.96%
CSCO210115C000480002020-07-02 11:31AM EDT48.002.922.893.00+0.03+1.04%1012,77929.83%
CSCO210115C000490002020-07-02 1:07PM EDT49.002.472.472.51-0.14-5.36%188,29828.76%
CSCO210115C000500002020-07-02 3:57PM EDT50.002.002.102.14-0.20-9.09%12323,46728.30%
CSCO210115C000525002020-07-02 3:48PM EDT52.501.351.391.51-0.15-10.00%4414,12728.35%
CSCO210115C000550002020-07-02 3:57PM EDT55.000.840.900.93-0.16-16.00%10123,63427.15%
CSCO210115C000575002020-07-02 3:42PM EDT57.500.550.550.62-0.06-9.84%134,52427.20%
CSCO210115C000600002020-07-02 3:57PM EDT60.000.400.330.400.00-521,44727.12%
CSCO210115C000625002020-07-02 9:34AM EDT62.500.250.220.26-0.06-19.35%44,03427.20%
CSCO210115C000650002020-06-30 11:11AM EDT65.000.150.100.21-0.01-6.25%107,18628.52%
CSCO210115C000700002020-07-02 3:35PM EDT70.000.050.000.08-0.05-50.00%63,61328.13%
CSCO210115C000750002020-06-29 9:39AM EDT75.000.080.000.000.00-262,63812.50%
CSCO210115C000800002020-07-02 3:34PM EDT80.000.040.040.00-0.01-20.00%102,84312.50%
CSCO210115C000850002020-07-02 3:43PM EDT85.000.030.020.03-0.02-40.00%53,02833.79%
認沽盤範圍2021年1月15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
CSCO210115P000175002020-07-02 2:28PM EDT17.500.100.000.00-0.01-9.09%2513325.00%
CSCO210115P000200002020-06-23 10:46AM EDT20.000.220.000.450.00-43,15664.26%
CSCO210115P000230002020-06-30 2:03PM EDT23.000.210.000.000.00-91,04425.00%
CSCO210115P000250002020-06-29 9:48AM EDT25.000.320.000.000.00-591,07125.00%
CSCO210115P000280002020-07-02 3:32PM EDT28.000.400.370.40-0.11-21.57%22,06446.19%
CSCO210115P000300002020-07-02 3:31PM EDT30.000.530.490.54-0.08-13.11%156,42944.04%
CSCO210115P000330002020-07-01 12:44PM EDT33.000.900.760.810.00-1115,04540.72%
CSCO210115P000350002020-07-02 3:51PM EDT35.001.061.051.06-0.12-10.17%618,58538.70%
CSCO210115P000360002020-06-30 12:55PM EDT36.001.361.181.220.00-528137.87%
CSCO210115P000370002020-06-30 3:40PM EDT37.001.531.361.410.00-22,52037.16%
CSCO210115P000380002020-07-02 2:23PM EDT38.001.651.561.61-0.05-2.94%116,61736.33%
CSCO210115P000390002020-07-02 3:53PM EDT39.001.851.741.84-0.55-22.92%276935.58%
CSCO210115P000400002020-07-02 11:13AM EDT40.002.082.032.10-0.25-10.73%2937,88534.89%
CSCO210115P000410002020-07-02 3:51PM EDT41.002.412.322.39-0.15-5.86%4872034.20%
CSCO210115P000420002020-06-30 1:55PM EDT42.002.942.642.790.00-93,80034.20%
CSCO210115P000430002020-07-02 12:29PM EDT43.003.052.953.10-0.20-6.15%916,91833.19%
CSCO210115P000440002020-07-02 3:46PM EDT44.003.503.353.60-0.04-1.13%281,88733.42%
CSCO210115P000450002020-07-02 3:46PM EDT45.003.953.803.95-0.18-4.36%3912,35832.23%
CSCO210115P000460002020-07-02 10:36AM EDT46.004.304.254.45-0.20-4.44%591,08231.91%
CSCO210115P000470002020-07-02 3:44PM EDT47.004.954.754.95-0.14-2.75%610,20831.32%
CSCO210115P000480002020-06-30 3:39PM EDT48.005.605.305.550.00-1121,51931.21%
CSCO210115P000490002020-07-02 3:40PM EDT49.006.105.906.15-0.45-6.87%87,96330.85%
CSCO210115P000500002020-07-02 10:29AM EDT50.006.706.556.85-0.30-4.29%288,82430.99%
CSCO210115P000525002020-07-02 2:50PM EDT52.508.548.358.55-0.16-1.84%254729.85%
CSCO210115P000550002020-06-30 3:45PM EDT55.0010.4710.3510.550.00-192,98929.75%
CSCO210115P000575002020-06-22 6:47PM EDT57.5013.8511.6514.350.00-24045.80%
CSCO210115P000600002020-06-22 6:47PM EDT60.0014.6414.2516.300.00-158544.84%
CSCO210115P000625002020-06-22 6:47PM EDT62.5016.9516.6018.200.00-1635842.33%
CSCO210115P000650002020-06-19 3:46PM EDT65.0020.5319.4519.800.00-1115933.30%
CSCO210115P000700002020-06-22 6:47PM EDT70.0028.8523.8525.750.00-84151.86%
CSCO210115P000750002020-06-22 6:47PM EDT75.0029.4528.5030.750.00-818157.06%
CSCO210115P000800002020-06-22 6:47PM EDT80.0038.9033.8035.700.00-412261.11%
CSCO210115P000850002020-06-22 6:47PM EDT85.0039.5038.8040.700.00-6065.36%