CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2022年1月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220121C00017500 | 2020-04-07 9:32AM EDT | 17.50 | 24.50 | 22.95 | 24.55 | -0.50 | -2.00% | 1 | 5 | 50.49% |
| CSCO220121C00020000 | 2020-04-09 1:52PM EDT | 20.00 | 21.30 | 21.00 | 22.10 | -1.00 | -4.48% | 1 | 94 | 44.43% |
| CSCO220121C00022500 | 2020-04-09 11:39AM EDT | 22.50 | 19.17 | 18.05 | 19.95 | -0.53 | -2.69% | 1 | 7 | 42.60% |
| CSCO220121C00025000 | 2020-04-09 11:11AM EDT | 25.00 | 16.75 | 16.50 | 17.55 | -0.96 | -5.42% | 1 | 206 | 37.74% |
| CSCO220121C00027500 | 2020-03-25 12:00PM EDT | 27.50 | 12.30 | 13.65 | 15.75 | 0.00 | - | 13 | 286 | 38.12% |
| CSCO220121C00030000 | 2020-04-09 3:49PM EDT | 30.00 | 12.75 | 12.75 | 13.40 | -0.65 | -4.85% | 1,240 | 1,004 | 33.57% |
| CSCO220121C00032500 | 2020-04-09 12:19PM EDT | 32.50 | 11.45 | 9.65 | 12.35 | +0.30 | +2.69% | 5 | 190 | 37.05% |
| CSCO220121C00035000 | 2020-04-09 1:52PM EDT | 35.00 | 9.40 | 8.00 | 10.60 | -0.40 | -4.08% | 36 | 1,334 | 35.19% |
| CSCO220121C00037500 | 2020-04-09 12:32PM EDT | 37.50 | 8.22 | 7.95 | 8.25 | -0.28 | -3.29% | 11 | 5,194 | 29.87% |
| CSCO220121C00040000 | 2020-04-09 3:30PM EDT | 40.00 | 6.80 | 6.70 | 7.00 | -0.20 | -2.86% | 863 | 3,850 | 29.66% |
| CSCO220121C00042500 | 2020-04-09 3:56PM EDT | 42.50 | 5.70 | 5.50 | 5.90 | -0.30 | -5.00% | 23 | 1,803 | 29.44% |
| CSCO220121C00045000 | 2020-04-09 3:53PM EDT | 45.00 | 4.60 | 4.40 | 5.35 | -0.30 | -6.12% | 88 | 3,077 | 31.07% |
| CSCO220121C00047500 | 2020-04-09 10:15AM EDT | 47.50 | 3.88 | 3.50 | 4.05 | -0.12 | -3.00% | 2 | 2,882 | 28.70% |
| CSCO220121C00050000 | 2020-04-09 3:48PM EDT | 50.00 | 3.20 | 2.40 | 3.30 | 0.00 | - | 14 | 4,961 | 28.27% |
| CSCO220121C00052500 | 2020-04-09 10:08AM EDT | 52.50 | 2.50 | 2.17 | 2.60 | -0.15 | -5.66% | 1 | 3,328 | 27.54% |
| CSCO220121C00055000 | 2020-04-09 2:27PM EDT | 55.00 | 2.35 | 1.95 | 2.45 | +0.35 | +17.50% | 7 | 1,304 | 29.19% |
| CSCO220121C00057500 | 2020-04-08 3:50PM EDT | 57.50 | 1.75 | 1.42 | 1.70 | 0.00 | - | 32 | 3,833 | 27.16% |
| CSCO220121C00060000 | 2020-04-09 1:44PM EDT | 60.00 | 1.35 | 1.15 | 1.41 | 0.00 | - | 10 | 11,833 | 27.28% |
| CSCO220121C00065000 | 2020-04-09 3:52PM EDT | 65.00 | 0.80 | 0.68 | 0.88 | -0.08 | -9.09% | 16 | 11,814 | 26.76% |
| CSCO220121C00070000 | 2020-04-09 3:27PM EDT | 70.00 | 0.54 | 0.42 | 0.65 | -0.02 | -3.57% | 5 | 1,486 | 27.49% |
| CSCO220121C00075000 | 2020-04-09 3:22PM EDT | 75.00 | 0.36 | 0.30 | 0.45 | 0.00 | - | 5 | 3,160 | 27.66% |
認沽盤範圍2022年1月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220121P00017500 | 2020-04-01 2:27PM EDT | 17.50 | 0.70 | 0.13 | 1.06 | 0.00 | - | 1 | 7 | 53.86% |
| CSCO220121P00020000 | 2020-04-08 1:38PM EDT | 20.00 | 0.90 | 0.54 | 1.37 | 0.00 | - | 10 | 47 | 50.66% |
| CSCO220121P00022500 | 2020-04-09 12:43PM EDT | 22.50 | 1.20 | 0.54 | 1.84 | 0.00 | - | 2 | 192 | 48.87% |
| CSCO220121P00025000 | 2020-04-09 12:09PM EDT | 25.00 | 1.50 | 1.00 | 1.80 | 0.00 | - | 13 | 1,082 | 42.02% |
| CSCO220121P00027500 | 2020-04-06 3:54PM EDT | 27.50 | 2.00 | 1.38 | 2.96 | 0.00 | - | 10 | 816 | 45.04% |
| CSCO220121P00030000 | 2020-04-09 11:14AM EDT | 30.00 | 2.65 | 2.00 | 3.80 | -0.03 | -1.12% | 17 | 6,387 | 44.29% |
| CSCO220121P00032500 | 2020-04-09 11:21AM EDT | 32.50 | 3.46 | 3.35 | 4.00 | -0.04 | -1.14% | 5 | 1,602 | 39.15% |
| CSCO220121P00035000 | 2020-04-09 2:18PM EDT | 35.00 | 4.55 | 3.70 | 5.65 | +0.30 | +7.06% | 7 | 10,628 | 41.94% |
| CSCO220121P00037500 | 2020-04-09 12:34PM EDT | 37.50 | 5.43 | 4.45 | 6.95 | +0.43 | +8.60% | 7 | 6,139 | 41.93% |
| CSCO220121P00040000 | 2020-04-09 3:56PM EDT | 40.00 | 6.75 | 6.30 | 7.35 | +0.05 | +0.75% | 6 | 4,793 | 37.06% |
| CSCO220121P00042500 | 2020-04-09 12:08PM EDT | 42.50 | 8.25 | 6.95 | 8.75 | -1.51 | -15.47% | 11 | 2,588 | 36.61% |
| CSCO220121P00045000 | 2020-04-06 3:30PM EDT | 45.00 | 10.14 | 8.45 | 10.55 | +0.13 | +1.30% | 10 | 1,720 | 37.49% |
| CSCO220121P00047500 | 2020-04-06 3:12PM EDT | 47.50 | 11.45 | 10.05 | 13.15 | 0.00 | - | 2 | 925 | 41.54% |
| CSCO220121P00050000 | 2020-04-08 12:35PM EDT | 50.00 | 13.04 | 11.65 | 13.75 | 0.00 | - | 60 | 1,421 | 36.05% |
| CSCO220121P00052500 | 2020-03-18 3:49PM EDT | 52.50 | 20.83 | 13.85 | 16.85 | 0.00 | - | 70 | 123 | 41.69% |
| CSCO220121P00055000 | 2020-04-08 3:21PM EDT | 55.00 | 16.80 | 15.50 | 18.95 | 0.00 | - | 1 | 168 | 42.44% |
| CSCO220121P00057500 | 2020-04-08 10:11AM EDT | 57.50 | 19.10 | 18.65 | 20.95 | 0.00 | - | 34 | 202 | 42.48% |
| CSCO220121P00060000 | 2020-04-08 3:07PM EDT | 60.00 | 20.93 | 20.05 | 23.10 | +0.43 | +2.10% | 1 | 41 | 42.99% |
| CSCO220121P00065000 | 2020-02-28 11:24AM EDT | 65.00 | 28.30 | 26.85 | 28.75 | 0.00 | - | 9 | 22 | 50.12% |
| CSCO220121P00070000 | 2020-04-02 11:33AM EDT | 70.00 | 32.05 | 29.00 | 32.35 | 0.00 | - | 1 | 323 | 46.57% |
| CSCO220121P00075000 | 2020-04-07 1:21PM EDT | 75.00 | 34.30 | 33.60 | 37.20 | 0.00 | - | 26 | 770 | 48.83% |
