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
CSCO220121C000175002020-06-22 6:47PM EDT17.5024.2528.1029.050.00-2359.33%
CSCO220121C000200002020-07-02 11:07AM EDT20.0025.9025.7026.25-0.35-1.33%2012746.92%
CSCO220121C000225002020-07-01 3:00PM EDT22.5023.7523.3523.700.00-1121340.26%
CSCO220121C000250002020-07-02 9:32AM EDT25.0021.3021.0021.40+0.05+0.24%1518738.04%
CSCO220121C000275002020-07-01 12:21PM EDT27.5018.8018.7019.000.00-135834.30%
CSCO220121C000300002020-07-02 1:06PM EDT30.0016.6016.4516.800.00-63,60132.62%
CSCO220121C000325002020-06-26 12:03PM EDT32.5013.8114.4514.800.00-116531.97%
CSCO220121C000350002020-07-02 3:12PM EDT35.0012.4112.4512.80-0.31-2.44%31,35530.53%
CSCO220121C000375002020-07-02 9:48AM EDT37.5010.6510.7011.05-0.25-2.29%35,28729.97%
CSCO220121C000400002020-07-02 1:52PM EDT40.009.259.209.30+0.03+0.33%53,62128.69%
CSCO220121C000425002020-07-02 10:30AM EDT42.507.657.458.00-0.05-0.65%62,14428.93%
CSCO220121C000450002020-07-02 2:44PM EDT45.006.256.056.35-0.05-0.79%316,02126.85%
CSCO220121C000475002020-07-02 3:34PM EDT47.505.055.055.30-0.25-4.72%123,58926.83%
CSCO220121C000500002020-07-02 2:42PM EDT50.004.104.154.25-0.10-2.38%717,46226.14%
CSCO220121C000525002020-07-02 3:43PM EDT52.503.203.203.30-0.13-3.90%23,15125.25%
CSCO220121C000550002020-07-02 2:57PM EDT55.002.602.502.69-0.20-7.14%782,03025.32%
CSCO220121C000575002020-06-24 1:55PM EDT57.501.851.872.220.00-33,99825.55%
CSCO220121C000600002020-07-02 2:51PM EDT60.001.550.001.62-0.18-10.40%110,07024.57%
CSCO220121C000650002020-07-02 3:45PM EDT65.000.890.891.00-0.06-6.32%20212,47624.41%
CSCO220121C000700002020-06-26 11:47AM EDT70.000.500.000.75-0.18-26.47%201,52325.61%
CSCO220121C000750002020-07-02 1:42PM EDT75.000.300.290.40-0.10-25.00%344,02324.66%
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
CSCO220121P000175002020-06-22 6:47PM EDT17.500.350.050.740.00-303056.06%
CSCO220121P000200002020-06-12 2:57PM EDT20.000.570.151.120.00-29555.13%
CSCO220121P000225002020-06-15 2:26PM EDT22.500.730.490.710.00-120842.63%
CSCO220121P000250002020-06-29 3:51PM EDT25.001.080.780.980.00-6193440.82%
CSCO220121P000275002020-06-22 1:32PM EDT27.501.251.051.410.00-295140.06%
CSCO220121P000300002020-07-02 3:19PM EDT30.001.701.601.77-0.27-13.71%18,51037.92%
CSCO220121P000325002020-06-30 11:38AM EDT32.502.321.972.370.00-1131,76737.11%
CSCO220121P000350002020-07-02 1:22PM EDT35.002.842.752.92-0.16-5.33%4210,74535.32%
CSCO220121P000375002020-06-29 2:53PM EDT37.503.803.453.750.00-16,24234.64%
CSCO220121P000400002020-07-02 3:24PM EDT40.004.504.354.60-0.20-4.26%2612,68133.44%
CSCO220121P000425002020-06-26 2:35PM EDT42.505.505.455.65-0.50-8.33%975,46632.65%
CSCO220121P000450002020-07-02 2:43PM EDT45.006.856.656.90-0.12-1.72%42,62432.20%
CSCO220121P000475002020-07-02 2:43PM EDT47.508.208.008.20-0.09-1.09%394731.41%
CSCO220121P000500002020-07-01 2:55PM EDT50.009.909.509.800.00-11,19931.38%
CSCO220121P000525002020-07-01 1:12PM EDT52.5011.3811.0511.600.00-112431.74%
CSCO220121P000550002020-06-22 6:47PM EDT55.0011.9011.9014.700.00-318837.50%
CSCO220121P000575002020-06-22 6:47PM EDT57.5017.4513.5017.250.00-220340.53%
CSCO220121P000600002020-06-22 6:47PM EDT60.0016.5015.6519.400.00-24441.52%
CSCO220121P000650002020-06-24 9:44AM EDT65.0022.4421.1021.550.00-608331.87%
CSCO220121P000700002020-06-22 6:47PM EDT70.0029.0024.9027.650.00-234141.50%
CSCO220121P000750002020-07-02 11:37AM EDT75.0030.5530.4531.15-1.50-4.68%2036.26%