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6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
CSCO210618C000230002020-06-22 6:47PM EDT23.0022.0022.6025.400.00--063.92%
CSCO210618C000280002020-06-22 6:47PM EDT28.0017.5017.2019.200.00-1751.49%
CSCO210618C000300002020-07-02 2:18PM EDT30.0016.5016.1516.55-0.65-3.79%405238.38%
CSCO210618C000330002020-06-16 11:47AM EDT33.0014.0013.7513.900.00-11535.47%
CSCO210618C000350002020-06-25 1:07PM EDT35.0012.3012.1012.300.00-112834.58%
CSCO210618C000380002020-06-26 11:16AM EDT38.009.009.759.900.00-22632.13%
CSCO210618C000400002020-07-01 1:35PM EDT40.008.558.358.600.00-3517931.91%
CSCO210618C000420002020-07-02 1:50PM EDT42.007.207.057.25-0.05-0.69%527130.66%
CSCO210618C000450002020-07-01 3:40PM EDT45.005.555.305.500.00-645129.30%
CSCO210618C000470002020-07-02 3:32PM EDT47.004.254.354.50-0.28-6.18%111,21728.54%
CSCO210618C000500002020-07-02 3:54PM EDT50.003.003.103.25-0.50-14.29%46,74527.59%
CSCO210618C000550002020-07-01 1:08PM EDT55.001.821.691.740.00-11,26526.14%
CSCO210618C000600002020-07-02 10:13AM EDT60.000.840.830.98-0.21-20.00%11,27426.17%
CSCO210618C000650002020-06-29 3:30PM EDT65.000.410.400.49-0.12-22.64%28425.61%
CSCO210618C000700002020-07-01 2:43PM EDT70.000.230.210.26-0.02-8.00%1016025.68%
認沽盤範圍2021年6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
CSCO210618P000230002020-06-22 6:47PM EDT23.000.500.001.020.00--058.40%
CSCO210618P000250002020-06-23 11:01AM EDT25.000.590.460.580.00-11944.97%
CSCO210618P000280002020-07-02 12:45PM EDT28.000.760.260.84-0.20-20.83%5042.04%
CSCO210618P000300002020-06-23 1:54PM EDT30.001.100.941.090.00-511040.55%
CSCO210618P000330002020-07-01 12:22PM EDT33.001.561.391.550.00-111538.31%
CSCO210618P000350002020-06-30 12:54PM EDT35.001.991.781.920.00-202,62636.78%
CSCO210618P000380002020-07-01 2:53PM EDT38.002.742.492.720.00-4001,20435.41%
CSCO210618P000400002020-07-01 3:28PM EDT40.003.453.053.300.00-186034.11%
CSCO210618P000420002020-07-01 3:05PM EDT42.003.853.753.95-0.24-5.87%34,10532.72%
CSCO210618P000450002020-06-29 2:04PM EDT45.005.255.055.25-0.35-6.25%34,37031.49%
CSCO210618P000470002020-06-26 12:59PM EDT47.006.396.106.300.00-2033930.98%
CSCO210618P000500002020-06-30 3:47PM EDT50.008.057.808.200.00-3391,75330.91%
CSCO210618P000550002020-07-02 2:50PM EDT55.0011.5411.3511.75-0.21-1.79%18630.31%