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
CSCO220121C000225002020-01-16 3:35PM EST22.5026.5526.1527.250.00-4240.60%
CSCO220121C000250002020-01-13 12:55PM EST25.0023.0023.5524.650.00-44334.57%
CSCO220121C000275002019-12-09 9:30AM EST27.5016.5019.5020.850.00-200.00%
CSCO220121C000300002020-01-21 1:49PM EST30.0019.5018.8520.100.00-217131.03%
CSCO220121C000325002020-01-17 10:08AM EST32.5017.1516.4017.800.00-65128.66%
CSCO220121C000350002020-01-17 10:58AM EST35.0015.2014.2515.650.00-134927.14%
CSCO220121C000375002020-01-21 3:50PM EST37.5012.7512.2013.700.00-1569326.38%
CSCO220121C000400002020-01-22 1:59PM EST40.0011.3510.4511.40+0.32+2.90%401,24323.39%
CSCO220121C000425002020-01-22 12:32PM EST42.509.708.7510.250.00-31,00525.31%
CSCO220121C000450002020-01-22 11:29AM EST45.008.357.358.750.00-161,71924.87%
CSCO220121C000475002020-01-21 1:50PM EST47.506.756.057.400.00-22,33424.45%
CSCO220121C000500002020-01-22 3:17PM EST50.005.605.106.10-0.14-2.44%322,24623.70%
CSCO220121C000525002020-01-22 10:31AM EST52.504.793.905.300.00-1490124.26%
CSCO220121C000550002020-01-22 1:03PM EST55.003.903.254.450.00-391,07624.17%
CSCO220121C000575002020-01-22 3:23PM EST57.503.153.003.250.00-92,01722.29%
CSCO220121C000600002020-01-22 3:17PM EST60.002.621.842.75-0.02-0.76%793,60522.62%
CSCO220121C000650002020-01-22 3:59PM EST65.001.691.501.740.00-938,90822.08%
CSCO220121C000700002020-01-21 11:59AM EST70.001.070.871.130.00-1080622.00%
CSCO220121C000750002020-01-22 10:40AM EST75.000.830.500.970.00-13,13023.67%
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
CSCO220121P000225002020-01-07 10:44AM EST22.500.470.120.540.00-509837.50%
CSCO220121P000250002020-01-21 11:37AM EST25.000.480.390.740.00-258735.82%
CSCO220121P000275002020-01-10 3:01PM EST27.500.800.350.900.00-2018233.33%
CSCO220121P000300002020-01-21 12:27PM EST30.000.970.751.250.00-11,00832.39%
CSCO220121P000325002020-01-21 1:15PM EST32.501.320.941.750.00-288431.95%
CSCO220121P000350002020-01-22 2:00PM EST35.001.751.691.85+0.04+2.34%12,51528.44%
CSCO220121P000375002020-01-13 3:43PM EST37.502.701.912.500.00-111,00328.03%
CSCO220121P000400002020-01-22 2:11PM EST40.003.092.613.250.00-173,45427.49%
CSCO220121P000425002020-01-22 2:04PM EST42.503.873.504.10-0.13-3.25%231,99526.84%
CSCO220121P000450002020-01-22 1:31PM EST45.004.854.605.40-0.31-6.01%1078827.47%
CSCO220121P000475002020-01-22 9:43AM EST47.506.005.756.65-0.27-4.31%228727.30%
CSCO220121P000500002020-01-22 10:12AM EST50.007.207.008.150.00-321,23327.57%
CSCO220121P000525002020-01-15 1:15PM EST52.509.378.209.400.00-13826.47%
CSCO220121P000550002020-01-17 3:08PM EST55.0010.5510.1511.100.00-132826.59%
CSCO220121P000575002019-12-27 11:10AM EST57.5013.2511.4012.950.00-55526.87%
CSCO220121P000600002020-01-22 10:26AM EST60.0013.0013.1014.950.00-204827.37%
CSCO220121P000650002020-01-06 11:45AM EST65.0019.1917.6018.800.00-21226.87%
CSCO220121P000700002020-01-16 3:22PM EST70.0022.3521.1523.250.00-1222527.85%
CSCO220121P000750002020-01-17 9:48AM EST75.0026.4025.6027.850.00-244328.83%