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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220121C00022500 | 2020-01-16 3:35PM EST | 22.50 | 26.55 | 26.15 | 27.25 | 0.00 | - | 4 | 2 | 40.60% |
| CSCO220121C00025000 | 2020-01-13 12:55PM EST | 25.00 | 23.00 | 23.55 | 24.65 | 0.00 | - | 4 | 43 | 34.57% |
| CSCO220121C00027500 | 2019-12-09 9:30AM EST | 27.50 | 16.50 | 19.50 | 20.85 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO220121C00030000 | 2020-01-21 1:49PM EST | 30.00 | 19.50 | 18.85 | 20.10 | 0.00 | - | 2 | 171 | 31.03% |
| CSCO220121C00032500 | 2020-01-17 10:08AM EST | 32.50 | 17.15 | 16.40 | 17.80 | 0.00 | - | 6 | 51 | 28.66% |
| CSCO220121C00035000 | 2020-01-17 10:58AM EST | 35.00 | 15.20 | 14.25 | 15.65 | 0.00 | - | 1 | 349 | 27.14% |
| CSCO220121C00037500 | 2020-01-21 3:50PM EST | 37.50 | 12.75 | 12.20 | 13.70 | 0.00 | - | 15 | 693 | 26.38% |
| CSCO220121C00040000 | 2020-01-22 1:59PM EST | 40.00 | 11.35 | 10.45 | 11.40 | +0.32 | +2.90% | 40 | 1,243 | 23.39% |
| CSCO220121C00042500 | 2020-01-22 12:32PM EST | 42.50 | 9.70 | 8.75 | 10.25 | 0.00 | - | 3 | 1,005 | 25.31% |
| CSCO220121C00045000 | 2020-01-22 11:29AM EST | 45.00 | 8.35 | 7.35 | 8.75 | 0.00 | - | 16 | 1,719 | 24.87% |
| CSCO220121C00047500 | 2020-01-21 1:50PM EST | 47.50 | 6.75 | 6.05 | 7.40 | 0.00 | - | 2 | 2,334 | 24.45% |
| CSCO220121C00050000 | 2020-01-22 3:17PM EST | 50.00 | 5.60 | 5.10 | 6.10 | -0.14 | -2.44% | 32 | 2,246 | 23.70% |
| CSCO220121C00052500 | 2020-01-22 10:31AM EST | 52.50 | 4.79 | 3.90 | 5.30 | 0.00 | - | 14 | 901 | 24.26% |
| CSCO220121C00055000 | 2020-01-22 1:03PM EST | 55.00 | 3.90 | 3.25 | 4.45 | 0.00 | - | 39 | 1,076 | 24.17% |
| CSCO220121C00057500 | 2020-01-22 3:23PM EST | 57.50 | 3.15 | 3.00 | 3.25 | 0.00 | - | 9 | 2,017 | 22.29% |
| CSCO220121C00060000 | 2020-01-22 3:17PM EST | 60.00 | 2.62 | 1.84 | 2.75 | -0.02 | -0.76% | 79 | 3,605 | 22.62% |
| CSCO220121C00065000 | 2020-01-22 3:59PM EST | 65.00 | 1.69 | 1.50 | 1.74 | 0.00 | - | 93 | 8,908 | 22.08% |
| CSCO220121C00070000 | 2020-01-21 11:59AM EST | 70.00 | 1.07 | 0.87 | 1.13 | 0.00 | - | 10 | 806 | 22.00% |
| CSCO220121C00075000 | 2020-01-22 10:40AM EST | 75.00 | 0.83 | 0.50 | 0.97 | 0.00 | - | 1 | 3,130 | 23.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220121P00022500 | 2020-01-07 10:44AM EST | 22.50 | 0.47 | 0.12 | 0.54 | 0.00 | - | 50 | 98 | 37.50% |
| CSCO220121P00025000 | 2020-01-21 11:37AM EST | 25.00 | 0.48 | 0.39 | 0.74 | 0.00 | - | 2 | 587 | 35.82% |
| CSCO220121P00027500 | 2020-01-10 3:01PM EST | 27.50 | 0.80 | 0.35 | 0.90 | 0.00 | - | 20 | 182 | 33.33% |
| CSCO220121P00030000 | 2020-01-21 12:27PM EST | 30.00 | 0.97 | 0.75 | 1.25 | 0.00 | - | 1 | 1,008 | 32.39% |
| CSCO220121P00032500 | 2020-01-21 1:15PM EST | 32.50 | 1.32 | 0.94 | 1.75 | 0.00 | - | 2 | 884 | 31.95% |
| CSCO220121P00035000 | 2020-01-22 2:00PM EST | 35.00 | 1.75 | 1.69 | 1.85 | +0.04 | +2.34% | 1 | 2,515 | 28.44% |
| CSCO220121P00037500 | 2020-01-13 3:43PM EST | 37.50 | 2.70 | 1.91 | 2.50 | 0.00 | - | 11 | 1,003 | 28.03% |
| CSCO220121P00040000 | 2020-01-22 2:11PM EST | 40.00 | 3.09 | 2.61 | 3.25 | 0.00 | - | 17 | 3,454 | 27.49% |
| CSCO220121P00042500 | 2020-01-22 2:04PM EST | 42.50 | 3.87 | 3.50 | 4.10 | -0.13 | -3.25% | 23 | 1,995 | 26.84% |
| CSCO220121P00045000 | 2020-01-22 1:31PM EST | 45.00 | 4.85 | 4.60 | 5.40 | -0.31 | -6.01% | 10 | 788 | 27.47% |
| CSCO220121P00047500 | 2020-01-22 9:43AM EST | 47.50 | 6.00 | 5.75 | 6.65 | -0.27 | -4.31% | 2 | 287 | 27.30% |
| CSCO220121P00050000 | 2020-01-22 10:12AM EST | 50.00 | 7.20 | 7.00 | 8.15 | 0.00 | - | 32 | 1,233 | 27.57% |
| CSCO220121P00052500 | 2020-01-15 1:15PM EST | 52.50 | 9.37 | 8.20 | 9.40 | 0.00 | - | 1 | 38 | 26.47% |
| CSCO220121P00055000 | 2020-01-17 3:08PM EST | 55.00 | 10.55 | 10.15 | 11.10 | 0.00 | - | 1 | 328 | 26.59% |
| CSCO220121P00057500 | 2019-12-27 11:10AM EST | 57.50 | 13.25 | 11.40 | 12.95 | 0.00 | - | 5 | 55 | 26.87% |
| CSCO220121P00060000 | 2020-01-22 10:26AM EST | 60.00 | 13.00 | 13.10 | 14.95 | 0.00 | - | 20 | 48 | 27.37% |
| CSCO220121P00065000 | 2020-01-06 11:45AM EST | 65.00 | 19.19 | 17.60 | 18.80 | 0.00 | - | 2 | 12 | 26.87% |
| CSCO220121P00070000 | 2020-01-16 3:22PM EST | 70.00 | 22.35 | 21.15 | 23.25 | 0.00 | - | 12 | 225 | 27.85% |
| CSCO220121P00075000 | 2020-01-17 9:48AM EST | 75.00 | 26.40 | 25.60 | 27.85 | 0.00 | - | 2 | 443 | 28.83% |