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
CSCO220121C000175002020-04-07 9:32AM EDT17.5024.5022.9524.55-0.50-2.00%1550.49%
CSCO220121C000200002020-04-09 1:52PM EDT20.0021.3021.0022.10-1.00-4.48%19444.43%
CSCO220121C000225002020-04-09 11:39AM EDT22.5019.1718.0519.95-0.53-2.69%1742.60%
CSCO220121C000250002020-04-09 11:11AM EDT25.0016.7516.5017.55-0.96-5.42%120637.74%
CSCO220121C000275002020-03-25 12:00PM EDT27.5012.3013.6515.750.00-1328638.12%
CSCO220121C000300002020-04-09 3:49PM EDT30.0012.7512.7513.40-0.65-4.85%1,2401,00433.57%
CSCO220121C000325002020-04-09 12:19PM EDT32.5011.459.6512.35+0.30+2.69%519037.05%
CSCO220121C000350002020-04-09 1:52PM EDT35.009.408.0010.60-0.40-4.08%361,33435.19%
CSCO220121C000375002020-04-09 12:32PM EDT37.508.227.958.25-0.28-3.29%115,19429.87%
CSCO220121C000400002020-04-09 3:30PM EDT40.006.806.707.00-0.20-2.86%8633,85029.66%
CSCO220121C000425002020-04-09 3:56PM EDT42.505.705.505.90-0.30-5.00%231,80329.44%
CSCO220121C000450002020-04-09 3:53PM EDT45.004.604.405.35-0.30-6.12%883,07731.07%
CSCO220121C000475002020-04-09 10:15AM EDT47.503.883.504.05-0.12-3.00%22,88228.70%
CSCO220121C000500002020-04-09 3:48PM EDT50.003.202.403.300.00-144,96128.27%
CSCO220121C000525002020-04-09 10:08AM EDT52.502.502.172.60-0.15-5.66%13,32827.54%
CSCO220121C000550002020-04-09 2:27PM EDT55.002.351.952.45+0.35+17.50%71,30429.19%
CSCO220121C000575002020-04-08 3:50PM EDT57.501.751.421.700.00-323,83327.16%
CSCO220121C000600002020-04-09 1:44PM EDT60.001.351.151.410.00-1011,83327.28%
CSCO220121C000650002020-04-09 3:52PM EDT65.000.800.680.88-0.08-9.09%1611,81426.76%
CSCO220121C000700002020-04-09 3:27PM EDT70.000.540.420.65-0.02-3.57%51,48627.49%
CSCO220121C000750002020-04-09 3:22PM EDT75.000.360.300.450.00-53,16027.66%
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
CSCO220121P000175002020-04-01 2:27PM EDT17.500.700.131.060.00-1753.86%
CSCO220121P000200002020-04-08 1:38PM EDT20.000.900.541.370.00-104750.66%
CSCO220121P000225002020-04-09 12:43PM EDT22.501.200.541.840.00-219248.87%
CSCO220121P000250002020-04-09 12:09PM EDT25.001.501.001.800.00-131,08242.02%
CSCO220121P000275002020-04-06 3:54PM EDT27.502.001.382.960.00-1081645.04%
CSCO220121P000300002020-04-09 11:14AM EDT30.002.652.003.80-0.03-1.12%176,38744.29%
CSCO220121P000325002020-04-09 11:21AM EDT32.503.463.354.00-0.04-1.14%51,60239.15%
CSCO220121P000350002020-04-09 2:18PM EDT35.004.553.705.65+0.30+7.06%710,62841.94%
CSCO220121P000375002020-04-09 12:34PM EDT37.505.434.456.95+0.43+8.60%76,13941.93%
CSCO220121P000400002020-04-09 3:56PM EDT40.006.756.307.35+0.05+0.75%64,79337.06%
CSCO220121P000425002020-04-09 12:08PM EDT42.508.256.958.75-1.51-15.47%112,58836.61%
CSCO220121P000450002020-04-06 3:30PM EDT45.0010.148.4510.55+0.13+1.30%101,72037.49%
CSCO220121P000475002020-04-06 3:12PM EDT47.5011.4510.0513.150.00-292541.54%
CSCO220121P000500002020-04-08 12:35PM EDT50.0013.0411.6513.750.00-601,42136.05%
CSCO220121P000525002020-03-18 3:49PM EDT52.5020.8313.8516.850.00-7012341.69%
CSCO220121P000550002020-04-08 3:21PM EDT55.0016.8015.5018.950.00-116842.44%
CSCO220121P000575002020-04-08 10:11AM EDT57.5019.1018.6520.950.00-3420242.48%
CSCO220121P000600002020-04-08 3:07PM EDT60.0020.9320.0523.10+0.43+2.10%14142.99%
CSCO220121P000650002020-02-28 11:24AM EDT65.0028.3026.8528.750.00-92250.12%
CSCO220121P000700002020-04-02 11:33AM EDT70.0032.0529.0032.350.00-132346.57%
CSCO220121P000750002020-04-07 1:21PM EDT75.0034.3033.6037.200.00-2677048.83%