認購期權範圍2022年7月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220715C00027500 | 2022-05-09 11:15AM EDT | 27.50 | 21.65 | 14.50 | 14.75 | 0.00 | - | 1 | 6 | 74.71% |
| CSCO220715C00030000 | 2022-05-19 9:50AM EDT | 30.00 | 12.00 | 12.00 | 12.20 | -8.42 | -41.23% | 6 | 5 | 60.84% |
| CSCO220715C00032500 | 2022-05-09 12:05PM EDT | 32.50 | 16.70 | 9.60 | 9.80 | 0.00 | - | 3 | 8 | 52.73% |
| CSCO220715C00035000 | 2022-05-19 11:17AM EDT | 35.00 | 7.25 | 7.35 | 7.60 | -8.68 | -54.49% | 23 | 0 | 51.37% |
| CSCO220715C00037500 | 2022-05-19 10:53AM EDT | 37.50 | 5.00 | 5.10 | 5.35 | -8.90 | -64.03% | 86 | 1 | 42.97% |
| CSCO220715C00040000 | 2022-05-19 11:19AM EDT | 40.00 | 3.25 | 3.35 | 3.40 | -5.67 | -63.57% | 446 | 126 | 37.23% |
| CSCO220715C00042500 | 2022-05-19 11:22AM EDT | 42.50 | 1.75 | 1.80 | 1.87 | -5.85 | -76.97% | 1,123 | 37 | 33.15% |
| CSCO220715C00045000 | 2022-05-19 11:23AM EDT | 45.00 | 0.78 | 0.76 | 0.82 | -4.17 | -84.24% | 851 | 133 | 29.66% |
| CSCO220715C00047500 | 2022-05-19 11:06AM EDT | 47.50 | 0.27 | 0.30 | 0.33 | -2.82 | -91.26% | 1,733 | 465 | 28.66% |
| CSCO220715C00050000 | 2022-05-19 11:18AM EDT | 50.00 | 0.12 | 0.11 | 0.13 | -1.72 | -93.48% | 2,127 | 2,634 | 28.71% |
| CSCO220715C00052500 | 2022-05-19 11:24AM EDT | 52.50 | 0.06 | 0.05 | 0.06 | -0.90 | -93.75% | 336 | 8,658 | 30.08% |
| CSCO220715C00055000 | 2022-05-19 11:09AM EDT | 55.00 | 0.04 | 0.03 | 0.04 | -0.41 | -91.11% | 236 | 4,011 | 32.81% |
| CSCO220715C00057500 | 2022-05-19 10:58AM EDT | 57.50 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 233 | 9,289 | 35.74% |
| CSCO220715C00060000 | 2022-05-19 11:08AM EDT | 60.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 232 | 9,886 | 37.89% |
| CSCO220715C00062500 | 2022-05-19 10:58AM EDT | 62.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 8 | 13,252 | 43.36% |
| CSCO220715C00065000 | 2022-05-19 10:37AM EDT | 65.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 7 | 8,251 | 44.92% |
| CSCO220715C00067500 | 2022-05-18 3:59PM EDT | 67.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7,500 | 7,682 | 50.39% |
| CSCO220715C00070000 | 2022-05-19 9:56AM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 1,384 | 53.52% |
| CSCO220715C00072500 | 2022-04-27 9:33AM EDT | 72.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 157 | 52.34% |
| CSCO220715C00075000 | 2022-04-29 11:36AM EDT | 75.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 471 | 55.47% |
| CSCO220715C00080000 | 2022-04-26 3:49PM EDT | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 1,352 | 57.81% |
| CSCO220715C00085000 | 2022-05-02 9:30AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 236 | 65.63% |
| CSCO220715C00090000 | 2022-03-22 1:11PM EDT | 90.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 739 | 70.31% |
認沽盤範圍2022年7月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO220715P00027500 | 2022-05-19 10:07AM EDT | 27.50 | 0.14 | 0.05 | 0.21 | +0.09 | +180.00% | 3 | 31 | 59.86% |
| CSCO220715P00030000 | 2022-05-19 10:17AM EDT | 30.00 | 0.20 | 0.18 | 0.23 | +0.12 | +150.00% | 16 | 319 | 54.00% |
| CSCO220715P00032500 | 2022-05-19 10:15AM EDT | 32.50 | 0.33 | 0.29 | 0.32 | +0.16 | +94.12% | 13 | 18 | 48.29% |
| CSCO220715P00035000 | 2022-05-19 11:15AM EDT | 35.00 | 0.52 | 0.49 | 0.55 | +0.28 | +116.67% | 219 | 9,537 | 43.99% |
| CSCO220715P00037500 | 2022-05-19 11:15AM EDT | 37.50 | 0.90 | 0.85 | 0.92 | +0.62 | +221.43% | 755 | 84 | 39.62% |
| CSCO220715P00040000 | 2022-05-19 11:19AM EDT | 40.00 | 1.53 | 1.47 | 1.53 | +0.86 | +128.36% | 591 | 3,124 | 35.47% |
| CSCO220715P00042500 | 2022-05-19 11:23AM EDT | 42.50 | 2.54 | 2.52 | 2.48 | +1.56 | +159.18% | 1,113 | 7,983 | 31.20% |
| CSCO220715P00045000 | 2022-05-19 11:24AM EDT | 45.00 | 4.00 | 4.05 | 4.15 | +2.47 | +161.44% | 374 | 4,558 | 31.25% |
| CSCO220715P00047500 | 2022-05-19 11:06AM EDT | 47.50 | 6.40 | 6.00 | 6.05 | +4.00 | +166.67% | 268 | 6,434 | 28.13% |
| CSCO220715P00050000 | 2022-05-19 11:24AM EDT | 50.00 | 8.37 | 8.40 | 8.50 | +4.72 | +129.32% | 144 | 8,888 | 33.89% |
| CSCO220715P00052500 | 2022-05-19 10:52AM EDT | 52.50 | 10.93 | 10.80 | 10.90 | +5.71 | +109.39% | 35 | 5,812 | 36.13% |
| CSCO220715P00055000 | 2022-05-19 10:58AM EDT | 55.00 | 13.45 | 13.15 | 13.40 | +6.25 | +86.81% | 57 | 7,325 | 41.70% |
| CSCO220715P00057500 | 2022-05-19 11:19AM EDT | 57.50 | 15.93 | 15.80 | 15.95 | +6.30 | +65.42% | 20 | 931 | 49.41% |
| CSCO220715P00060000 | 2022-05-19 10:48AM EDT | 60.00 | 18.44 | 18.30 | 18.45 | +7.99 | +76.46% | 27 | 523 | 50.00% |
| CSCO220715P00062500 | 2022-05-16 3:48PM EDT | 62.50 | 13.75 | 20.70 | 20.85 | 0.00 | - | 1 | 173 | 52.54% |
| CSCO220715P00065000 | 2022-05-19 10:43AM EDT | 65.00 | 23.43 | 23.25 | 23.45 | +7.03 | +42.87% | 1 | 85 | 56.64% |
| CSCO220715P00067500 | 2022-05-19 11:01AM EDT | 67.50 | 25.80 | 25.75 | 25.90 | +7.95 | +44.54% | 1 | 26 | 58.20% |
| CSCO220715P00070000 | 2022-05-19 11:19AM EDT | 70.00 | 28.41 | 28.20 | 28.45 | +8.55 | +43.05% | 41 | 77 | 61.72% |
| CSCO220715P00072500 | 2022-05-10 2:19PM EDT | 72.50 | 22.65 | 30.55 | 30.95 | 0.00 | - | 1 | 35 | 50.78% |
| CSCO220715P00075000 | 2022-04-28 1:39PM EDT | 75.00 | 24.60 | 33.05 | 33.35 | 0.00 | - | 11 | 31 | 71.09% |
| CSCO220715P00085000 | 2022-03-14 3:13PM EDT | 85.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO220715P00090000 | 2022-05-03 10:54AM EDT | 90.00 | 40.25 | 48.05 | 48.40 | 0.00 | - | 12 | 14 | 93.36% |
