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
CSCO210115C000230002019-12-31 3:35PM EST23.0025.0026.2526.350.00-204651.17%
CSCO210115C000250002020-01-22 10:04AM EST25.0024.5524.2524.500.00-32949.32%
CSCO210115C000280002020-01-21 10:24AM EST28.0021.1021.3521.650.00-12944.68%
CSCO210115C000300002020-01-21 10:00AM EST30.0019.2419.3519.750.00-3122241.60%
CSCO210115C000330002020-01-22 12:46PM EST33.0016.6016.5016.750.00-1021135.16%
CSCO210115C000350002020-01-23 2:13PM EST35.0014.5814.5014.950.00-84,34133.28%
CSCO210115C000380002020-01-23 10:15AM EST38.0011.7512.0012.150.00-7668329.08%
CSCO210115C000400002020-01-23 11:55AM EST40.0010.0710.3510.500.00-2233,16127.78%
CSCO210115C000430002020-01-23 11:03AM EST43.007.948.108.200.00-1173,30826.07%
CSCO210115C000450002020-01-24 9:30AM EST45.006.756.756.85+0.10+1.50%35,98125.32%
CSCO210115C000470002020-01-23 3:50PM EST47.005.405.555.650.00-737,18324.73%
CSCO210115C000500002020-01-24 9:43AM EST50.004.074.004.10+0.15+3.83%5015,26723.90%
CSCO210115C000525002020-01-23 1:39PM EST52.502.872.973.050.00-1602,16323.30%
CSCO210115C000550002020-01-23 3:54PM EST55.002.092.142.190.00-31111,62222.67%
CSCO210115C000575002020-01-23 2:15PM EST57.501.451.511.550.00-803,81922.25%
CSCO210115C000600002020-01-24 9:39AM EST60.001.071.051.08+0.06+5.94%3619,98821.96%
CSCO210115C000625002020-01-21 12:12PM EST62.500.630.720.760.00-203,43221.90%
CSCO210115C000650002020-01-23 2:53PM EST65.000.480.500.530.00-77,43521.88%
CSCO210115C000700002020-01-22 10:44AM EST70.000.250.240.270.00-373,08022.17%
CSCO210115C000750002020-01-23 10:31AM EST75.000.140.120.170.00-42,93723.29%
CSCO210115C000800002020-01-17 10:49AM EST80.000.100.070.110.00-1301,41824.32%
CSCO210115C000850002020-01-24 9:30AM EST85.000.060.060.08+0.01+20.00%401,40825.49%
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
CSCO210115P000230002020-01-15 3:59PM EST23.000.100.090.150.00-11,05340.33%
CSCO210115P000250002020-01-22 3:49PM EST25.000.160.140.170.00-16987337.11%
CSCO210115P000280002020-01-22 11:09AM EST28.000.240.240.260.00-2043834.28%
CSCO210115P000300002020-01-23 10:59AM EST30.000.360.320.360.00-48,7671,28532.86%
CSCO210115P000330002020-01-22 2:35PM EST33.000.550.520.560.00-4713,20430.71%
CSCO210115P000350002020-01-23 3:49PM EST35.000.750.710.740.00-6489,41129.32%
CSCO210115P000380002020-01-23 12:44PM EST38.001.161.121.140.00-1,1735,70127.69%
CSCO210115P000400002020-01-23 3:48PM EST40.001.521.491.510.00-6018,25326.75%
CSCO210115P000430002020-01-24 9:39AM EST43.002.232.242.26-0.02-0.89%126,28325.54%
CSCO210115P000450002020-01-23 3:33PM EST45.002.922.882.910.00-1538,92924.82%
CSCO210115P000470002020-01-23 2:03PM EST47.003.653.653.700.00-1,5087,42824.22%
CSCO210115P000500002020-01-24 9:47AM EST50.005.095.105.15-0.07-1.36%227,61323.41%
CSCO210115P000525002020-01-21 3:17PM EST52.506.706.506.600.00-1027322.80%
CSCO210115P000550002020-01-22 3:46PM EST55.008.278.208.250.00-202,90522.18%
CSCO210115P000575002020-01-17 12:11PM EST57.5010.309.9510.100.00-1876021.66%
CSCO210115P000600002020-01-14 3:03PM EST60.0013.2012.0012.100.00-375721.02%
CSCO210115P000625002020-01-21 3:50PM EST62.5014.6514.1514.250.00-2438320.48%
CSCO210115P000650002020-01-02 3:06PM EST65.0017.2216.3516.500.00-11031119.83%
CSCO210115P000700002019-12-20 9:36AM EST70.0021.6521.0021.200.00-33316.99%
CSCO210115P000750002019-08-02 8:51AM EST75.0022.1026.6027.500.00-50325037.45%
CSCO210115P000800002019-08-02 11:51AM EST80.0027.5531.3533.650.00-210949.78%
CSCO210115P000850002019-12-26 9:58AM EST85.0037.4035.7535.900.00-100.00%