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 | 2020-06-22 6:47PM EDT | 17.50 | 24.25 | 28.10 | 29.05 | 0.00 | - | 2 | 3 | 59.33% |
| CSCO220121C00020000 | 2020-07-02 11:07AM EDT | 20.00 | 25.90 | 25.70 | 26.25 | -0.35 | -1.33% | 20 | 127 | 46.92% |
| CSCO220121C00022500 | 2020-07-01 3:00PM EDT | 22.50 | 23.75 | 23.35 | 23.70 | 0.00 | - | 112 | 13 | 40.26% |
| CSCO220121C00025000 | 2020-07-02 9:32AM EDT | 25.00 | 21.30 | 21.00 | 21.40 | +0.05 | +0.24% | 15 | 187 | 38.04% |
| CSCO220121C00027500 | 2020-07-01 12:21PM EDT | 27.50 | 18.80 | 18.70 | 19.00 | 0.00 | - | 1 | 358 | 34.30% |
| CSCO220121C00030000 | 2020-07-02 1:06PM EDT | 30.00 | 16.60 | 16.45 | 16.80 | 0.00 | - | 6 | 3,601 | 32.62% |
| CSCO220121C00032500 | 2020-06-26 12:03PM EDT | 32.50 | 13.81 | 14.45 | 14.80 | 0.00 | - | 1 | 165 | 31.97% |
| CSCO220121C00035000 | 2020-07-02 3:12PM EDT | 35.00 | 12.41 | 12.45 | 12.80 | -0.31 | -2.44% | 3 | 1,355 | 30.53% |
| CSCO220121C00037500 | 2020-07-02 9:48AM EDT | 37.50 | 10.65 | 10.70 | 11.05 | -0.25 | -2.29% | 3 | 5,287 | 29.97% |
| CSCO220121C00040000 | 2020-07-02 1:52PM EDT | 40.00 | 9.25 | 9.20 | 9.30 | +0.03 | +0.33% | 5 | 3,621 | 28.69% |
| CSCO220121C00042500 | 2020-07-02 10:30AM EDT | 42.50 | 7.65 | 7.45 | 8.00 | -0.05 | -0.65% | 6 | 2,144 | 28.93% |
| CSCO220121C00045000 | 2020-07-02 2:44PM EDT | 45.00 | 6.25 | 6.05 | 6.35 | -0.05 | -0.79% | 31 | 6,021 | 26.85% |
| CSCO220121C00047500 | 2020-07-02 3:34PM EDT | 47.50 | 5.05 | 5.05 | 5.30 | -0.25 | -4.72% | 12 | 3,589 | 26.83% |
| CSCO220121C00050000 | 2020-07-02 2:42PM EDT | 50.00 | 4.10 | 4.15 | 4.25 | -0.10 | -2.38% | 71 | 7,462 | 26.14% |
| CSCO220121C00052500 | 2020-07-02 3:43PM EDT | 52.50 | 3.20 | 3.20 | 3.30 | -0.13 | -3.90% | 2 | 3,151 | 25.25% |
| CSCO220121C00055000 | 2020-07-02 2:57PM EDT | 55.00 | 2.60 | 2.50 | 2.69 | -0.20 | -7.14% | 78 | 2,030 | 25.32% |
| CSCO220121C00057500 | 2020-06-24 1:55PM EDT | 57.50 | 1.85 | 1.87 | 2.22 | 0.00 | - | 3 | 3,998 | 25.55% |
| CSCO220121C00060000 | 2020-07-02 2:51PM EDT | 60.00 | 1.55 | 0.00 | 1.62 | -0.18 | -10.40% | 1 | 10,070 | 24.57% |
| CSCO220121C00065000 | 2020-07-02 3:45PM EDT | 65.00 | 0.89 | 0.89 | 1.00 | -0.06 | -6.32% | 202 | 12,476 | 24.41% |
| CSCO220121C00070000 | 2020-06-26 11:47AM EDT | 70.00 | 0.50 | 0.00 | 0.75 | -0.18 | -26.47% | 20 | 1,523 | 25.61% |
| CSCO220121C00075000 | 2020-07-02 1:42PM EDT | 75.00 | 0.30 | 0.29 | 0.40 | -0.10 | -25.00% | 34 | 4,023 | 24.66% |
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 | 2020-06-22 6:47PM EDT | 17.50 | 0.35 | 0.05 | 0.74 | 0.00 | - | 30 | 30 | 56.06% |
| CSCO220121P00020000 | 2020-06-12 2:57PM EDT | 20.00 | 0.57 | 0.15 | 1.12 | 0.00 | - | 2 | 95 | 55.13% |
| CSCO220121P00022500 | 2020-06-15 2:26PM EDT | 22.50 | 0.73 | 0.49 | 0.71 | 0.00 | - | 1 | 208 | 42.63% |
| CSCO220121P00025000 | 2020-06-29 3:51PM EDT | 25.00 | 1.08 | 0.78 | 0.98 | 0.00 | - | 61 | 934 | 40.82% |
| CSCO220121P00027500 | 2020-06-22 1:32PM EDT | 27.50 | 1.25 | 1.05 | 1.41 | 0.00 | - | 2 | 951 | 40.06% |
| CSCO220121P00030000 | 2020-07-02 3:19PM EDT | 30.00 | 1.70 | 1.60 | 1.77 | -0.27 | -13.71% | 1 | 8,510 | 37.92% |
| CSCO220121P00032500 | 2020-06-30 11:38AM EDT | 32.50 | 2.32 | 1.97 | 2.37 | 0.00 | - | 113 | 1,767 | 37.11% |
| CSCO220121P00035000 | 2020-07-02 1:22PM EDT | 35.00 | 2.84 | 2.75 | 2.92 | -0.16 | -5.33% | 42 | 10,745 | 35.32% |
| CSCO220121P00037500 | 2020-06-29 2:53PM EDT | 37.50 | 3.80 | 3.45 | 3.75 | 0.00 | - | 1 | 6,242 | 34.64% |
| CSCO220121P00040000 | 2020-07-02 3:24PM EDT | 40.00 | 4.50 | 4.35 | 4.60 | -0.20 | -4.26% | 26 | 12,681 | 33.44% |
| CSCO220121P00042500 | 2020-06-26 2:35PM EDT | 42.50 | 5.50 | 5.45 | 5.65 | -0.50 | -8.33% | 97 | 5,466 | 32.65% |
| CSCO220121P00045000 | 2020-07-02 2:43PM EDT | 45.00 | 6.85 | 6.65 | 6.90 | -0.12 | -1.72% | 4 | 2,624 | 32.20% |
| CSCO220121P00047500 | 2020-07-02 2:43PM EDT | 47.50 | 8.20 | 8.00 | 8.20 | -0.09 | -1.09% | 3 | 947 | 31.41% |
| CSCO220121P00050000 | 2020-07-01 2:55PM EDT | 50.00 | 9.90 | 9.50 | 9.80 | 0.00 | - | 1 | 1,199 | 31.38% |
| CSCO220121P00052500 | 2020-07-01 1:12PM EDT | 52.50 | 11.38 | 11.05 | 11.60 | 0.00 | - | 1 | 124 | 31.74% |
| CSCO220121P00055000 | 2020-06-22 6:47PM EDT | 55.00 | 11.90 | 11.90 | 14.70 | 0.00 | - | 3 | 188 | 37.50% |
| CSCO220121P00057500 | 2020-06-22 6:47PM EDT | 57.50 | 17.45 | 13.50 | 17.25 | 0.00 | - | 2 | 203 | 40.53% |
| CSCO220121P00060000 | 2020-06-22 6:47PM EDT | 60.00 | 16.50 | 15.65 | 19.40 | 0.00 | - | 2 | 44 | 41.52% |
| CSCO220121P00065000 | 2020-06-24 9:44AM EDT | 65.00 | 22.44 | 21.10 | 21.55 | 0.00 | - | 60 | 83 | 31.87% |
| CSCO220121P00070000 | 2020-06-22 6:47PM EDT | 70.00 | 29.00 | 24.90 | 27.65 | 0.00 | - | 2 | 341 | 41.50% |
| CSCO220121P00075000 | 2020-07-02 11:37AM EDT | 75.00 | 30.55 | 30.45 | 31.15 | -1.50 | -4.68% | 2 | 0 | 36.26% |
