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 | 2021-08-25 5:33PM EDT | 17.50 | 36.00 | 37.75 | 40.85 | 0.00 | - | 1 | 1 | 92.19% |
| CSCO220121C00020000 | 2021-09-14 1:03PM EDT | 20.00 | 37.82 | 36.05 | 37.60 | 0.00 | - | 1 | 106 | 85.94% |
| CSCO220121C00022500 | 2021-09-08 12:33PM EDT | 22.50 | 36.24 | 32.50 | 35.85 | 0.00 | - | 1 | 8 | 139.55% |
| CSCO220121C00025000 | 2021-09-07 10:03AM EDT | 25.00 | 34.15 | 30.40 | 33.00 | 0.00 | - | 10 | 39 | 117.04% |
| CSCO220121C00027500 | 2021-08-24 3:49PM EDT | 27.50 | 31.90 | 27.55 | 30.85 | 0.00 | - | 2 | 95 | 113.53% |
| CSCO220121C00030000 | 2021-09-21 12:36PM EDT | 30.00 | 25.64 | 25.95 | 27.60 | 0.00 | - | 3 | 4,347 | 85.35% |
| CSCO220121C00032500 | 2021-09-22 11:52AM EDT | 32.50 | 23.35 | 24.05 | 24.60 | 0.00 | - | 4 | 422 | 62.16% |
| CSCO220121C00035000 | 2021-09-23 9:31AM EDT | 35.00 | 20.70 | 21.40 | 22.35 | 0.00 | - | 3 | 1,309 | 62.26% |
| CSCO220121C00037500 | 2021-09-23 2:14PM EDT | 37.50 | 19.25 | 18.90 | 19.70 | 0.00 | - | 1 | 1,427 | 51.27% |
| CSCO220121C00040000 | 2021-09-23 9:38AM EDT | 40.00 | 16.08 | 16.25 | 17.00 | 0.00 | - | 2 | 6,109 | 39.31% |
| CSCO220121C00042500 | 2021-09-24 11:35AM EDT | 42.50 | 14.25 | 14.20 | 14.60 | -0.06 | -0.42% | 1 | 9,682 | 36.23% |
| CSCO220121C00044000 | 2021-08-25 5:33PM EDT | 44.00 | 13.95 | 10.50 | 15.50 | 0.00 | - | 1 | 1 | 66.14% |
| CSCO220121C00045000 | 2021-09-24 3:56PM EDT | 45.00 | 12.00 | 11.75 | 12.10 | +0.92 | +8.30% | 7 | 24,273 | 30.52% |
| CSCO220121C00046000 | 2021-08-27 11:48AM EDT | 46.00 | 13.49 | 8.50 | 13.50 | 0.00 | - | 4 | 453 | 59.16% |
| CSCO220121C00047500 | 2021-09-24 3:55PM EDT | 47.50 | 9.55 | 9.45 | 9.65 | +0.18 | +1.92% | 32 | 20,968 | 25.83% |
| CSCO220121C00049000 | 2021-08-25 5:33PM EDT | 49.00 | 6.20 | 5.55 | 10.55 | 0.00 | - | 9 | 88 | 49.41% |
| CSCO220121C00050000 | 2021-09-24 3:59PM EDT | 50.00 | 7.34 | 7.25 | 7.40 | -0.03 | -0.41% | 50 | 28,773 | 23.66% |
| CSCO220121C00052500 | 2021-09-24 3:38PM EDT | 52.50 | 5.30 | 5.15 | 5.35 | 0.00 | - | 13 | 15,377 | 22.05% |
| CSCO220121C00055000 | 2021-09-24 3:55PM EDT | 55.00 | 3.54 | 3.45 | 3.55 | -0.01 | -0.28% | 75 | 36,985 | 20.47% |
| CSCO220121C00057500 | 2021-09-24 3:54PM EDT | 57.50 | 2.18 | 2.13 | 2.16 | -0.02 | -0.91% | 280 | 29,262 | 19.51% |
| CSCO220121C00060000 | 2021-09-24 3:58PM EDT | 60.00 | 1.23 | 1.20 | 1.23 | -0.02 | -1.60% | 262 | 34,609 | 19.17% |
| CSCO220121C00062500 | 2021-09-24 1:25PM EDT | 62.50 | 0.67 | 0.62 | 0.67 | -0.01 | -1.47% | 294 | 2,080 | 19.21% |
| CSCO220121C00065000 | 2021-09-24 3:02PM EDT | 65.00 | 0.37 | 0.34 | 0.39 | -0.01 | -2.63% | 186 | 17,972 | 20.00% |
| CSCO220121C00067500 | 2021-09-24 10:41AM EDT | 67.50 | 0.22 | 0.20 | 0.23 | -0.01 | -4.35% | 8 | 1,364 | 20.80% |
| CSCO220121C00070000 | 2021-09-24 3:38PM EDT | 70.00 | 0.15 | 0.14 | 0.16 | -0.01 | -6.25% | 567 | 40,375 | 22.27% |
| CSCO220121C00075000 | 2021-09-24 2:36PM EDT | 75.00 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 8 | 10,931 | 24.71% |
| CSCO220121C00080000 | 2021-09-24 9:30AM EDT | 80.00 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 1 | 3,071 | 27.34% |
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 | 2021-09-13 12:39PM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 746 | 81.25% |
| CSCO220121P00020000 | 2021-09-20 1:53PM EDT | 20.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 4 | 2,635 | 78.91% |
| CSCO220121P00022500 | 2021-09-23 3:17PM EDT | 22.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 5,845 | 66.02% |
| CSCO220121P00025000 | 2021-09-20 11:34AM EDT | 25.00 | 0.06 | 0.05 | 0.09 | 0.00 | - | 4 | 9,887 | 65.82% |
| CSCO220121P00027500 | 2021-09-20 3:25PM EDT | 27.50 | 0.11 | 0.04 | 0.10 | 0.00 | - | 5 | 7,554 | 58.79% |
| CSCO220121P00030000 | 2021-09-23 11:16AM EDT | 30.00 | 0.11 | 0.07 | 0.14 | 0.00 | - | 3 | 14,783 | 55.66% |
| CSCO220121P00032500 | 2021-09-17 3:59PM EDT | 32.50 | 0.14 | 0.10 | 0.16 | 0.00 | - | 45 | 10,571 | 51.07% |
| CSCO220121P00035000 | 2021-09-20 1:41PM EDT | 35.00 | 0.25 | 0.16 | 0.20 | 0.00 | - | 4 | 34,635 | 48.63% |
| CSCO220121P00037500 | 2021-09-24 11:52AM EDT | 37.50 | 0.25 | 0.22 | 0.29 | -0.06 | -19.35% | 8,000 | 27,545 | 46.00% |
| CSCO220121P00040000 | 2021-09-22 2:14PM EDT | 40.00 | 0.37 | 0.28 | 0.32 | 0.00 | - | 25 | 36,946 | 40.87% |
| CSCO220121P00042500 | 2021-09-24 2:57PM EDT | 42.50 | 0.40 | 0.37 | 0.43 | -0.02 | -4.76% | 3 | 30,874 | 37.70% |
| CSCO220121P00044000 | 2021-08-19 11:04AM EDT | 44.00 | 0.60 | 0.00 | 5.00 | 0.00 | - | 3 | 1,208 | 63.09% |
| CSCO220121P00045000 | 2021-09-24 9:34AM EDT | 45.00 | 0.60 | 0.50 | 0.57 | +0.07 | +13.21% | 5 | 38,505 | 34.38% |
| CSCO220121P00046000 | 2021-08-30 1:59PM EDT | 46.00 | 0.50 | 0.00 | 2.70 | 0.00 | - | 2 | 1,173 | 58.42% |
| CSCO220121P00047500 | 2021-09-24 12:46PM EDT | 47.50 | 0.74 | 0.70 | 0.77 | 0.00 | - | 17 | 27,014 | 31.30% |
| CSCO220121P00049000 | 2021-09-21 10:38AM EDT | 49.00 | 1.21 | 0.00 | 3.00 | 0.00 | - | 3 | 573 | 51.16% |
| CSCO220121P00050000 | 2021-09-24 3:35PM EDT | 50.00 | 1.05 | 1.00 | 1.10 | -0.02 | -1.87% | 241 | 10,823 | 28.81% |
| CSCO220121P00052500 | 2021-09-24 3:46PM EDT | 52.50 | 1.52 | 1.53 | 1.56 | -0.06 | -3.80% | 363 | 21,790 | 26.25% |
| CSCO220121P00055000 | 2021-09-24 3:59PM EDT | 55.00 | 2.33 | 2.26 | 2.35 | -0.04 | -1.69% | 1,130 | 6,616 | 24.81% |
| CSCO220121P00057500 | 2021-09-24 10:33AM EDT | 57.50 | 3.60 | 3.45 | 3.55 | +0.10 | +2.86% | 10 | 4,217 | 24.34% |
| CSCO220121P00060000 | 2021-09-23 1:23PM EDT | 60.00 | 5.08 | 5.05 | 5.20 | 0.00 | - | 40 | 1,848 | 25.05% |
| CSCO220121P00062500 | 2021-09-23 10:01AM EDT | 62.50 | 7.47 | 7.00 | 7.20 | 0.00 | - | 2 | 120 | 26.71% |
| CSCO220121P00065000 | 2021-09-22 11:13AM EDT | 65.00 | 10.33 | 9.20 | 9.60 | 0.00 | - | 1 | 533 | 30.84% |
| CSCO220121P00067500 | 2021-09-22 11:13AM EDT | 67.50 | 12.69 | 11.05 | 12.20 | 0.00 | - | 1 | 26 | 36.43% |
| CSCO220121P00070000 | 2021-09-17 1:42PM EDT | 70.00 | 14.20 | 13.95 | 14.60 | 0.00 | - | 1 | 787 | 39.58% |
| CSCO220121P00075000 | 2021-08-26 10:34AM EDT | 75.00 | 16.60 | 18.40 | 19.45 | 0.00 | - | 11 | 1,050 | 45.29% |
| CSCO220121P00080000 | 2021-09-23 10:01AM EDT | 80.00 | 24.35 | 23.30 | 24.60 | 0.00 | - | 8 | 134 | 53.71% |
