認購期權範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230616C00025000 | 2022-06-17 3:30PM EDT | 25.00 | 18.83 | 17.85 | 18.30 | 0.00 | - | 4 | 5 | 0.00% |
| CSCO230616C00027500 | 2022-08-03 12:04PM EDT | 27.50 | 18.57 | 19.35 | 19.60 | 0.00 | - | 2 | 12 | 41.02% |
| CSCO230616C00030000 | 2022-08-10 2:27PM EDT | 30.00 | 16.60 | 17.15 | 17.40 | 0.00 | - | 6 | 90 | 40.38% |
| CSCO230616C00032500 | 2022-08-11 3:16PM EDT | 32.50 | 14.35 | 14.95 | 15.15 | 0.00 | - | 8 | 290 | 37.82% |
| CSCO230616C00035000 | 2022-08-11 3:45PM EDT | 35.00 | 12.25 | 12.85 | 13.00 | 0.00 | - | 22 | 120 | 35.73% |
| CSCO230616C00037500 | 2022-08-10 11:03AM EDT | 37.50 | 10.40 | 10.85 | 11.00 | 0.00 | - | 8 | 235 | 34.19% |
| CSCO230616C00040000 | 2022-08-12 11:56AM EDT | 40.00 | 8.90 | 8.95 | 9.20 | +1.10 | +14.10% | 1 | 439 | 33.23% |
| CSCO230616C00042500 | 2022-08-11 12:18PM EDT | 42.50 | 7.03 | 7.30 | 7.45 | 0.00 | - | 1 | 2,071 | 31.57% |
| CSCO230616C00045000 | 2022-08-11 2:43PM EDT | 45.00 | 5.50 | 5.80 | 5.90 | 0.00 | - | 94 | 5,026 | 30.20% |
| CSCO230616C00047500 | 2022-08-12 1:30PM EDT | 47.50 | 4.50 | 4.50 | 4.60 | +0.24 | +5.63% | 3 | 3,027 | 29.26% |
| CSCO230616C00050000 | 2022-08-12 3:57PM EDT | 50.00 | 3.45 | 3.40 | 3.55 | +0.25 | +7.81% | 10 | 3,978 | 28.70% |
| CSCO230616C00052500 | 2022-08-12 2:52PM EDT | 52.50 | 2.54 | 2.51 | 2.67 | +0.18 | +7.63% | 1 | 2,868 | 28.08% |
| CSCO230616C00055000 | 2022-08-12 2:53PM EDT | 55.00 | 1.86 | 1.84 | 1.93 | +0.21 | +12.73% | 2 | 2,556 | 27.28% |
| CSCO230616C00057500 | 2022-08-11 1:58PM EDT | 57.50 | 1.27 | 1.34 | 1.37 | 0.00 | - | 199 | 1,789 | 26.66% |
| CSCO230616C00060000 | 2022-08-12 1:11PM EDT | 60.00 | 0.94 | 0.94 | 1.00 | +0.07 | +8.05% | 35 | 829 | 26.55% |
| CSCO230616C00062500 | 2022-08-10 12:35PM EDT | 62.50 | 0.58 | 0.66 | 0.71 | 0.00 | - | 2 | 223 | 26.32% |
| CSCO230616C00065000 | 2022-08-12 1:10PM EDT | 65.00 | 0.46 | 0.45 | 0.49 | +0.14 | +43.75% | 607 | 1,415 | 26.03% |
| CSCO230616C00070000 | 2022-08-11 10:37AM EDT | 70.00 | 0.22 | 0.13 | 0.22 | 0.00 | - | 52 | 54 | 25.44% |
| CSCO230616C00075000 | 2022-08-02 3:14PM EDT | 75.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 20 | 81 | 28.22% |
| CSCO230616C00080000 | 2022-08-02 9:55AM EDT | 80.00 | 0.07 | 0.00 | 0.14 | 0.00 | - | 100 | 508 | 29.44% |
認沽盤範圍2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO230616P00022500 | 2022-08-03 3:53PM EDT | 22.50 | 0.35 | 0.19 | 0.38 | 0.00 | - | 1 | 24 | 50.88% |
| CSCO230616P00025000 | 2022-08-05 3:50PM EDT | 25.00 | 0.50 | 0.26 | 0.49 | 0.00 | - | 1 | 1,844 | 47.17% |
| CSCO230616P00027500 | 2022-07-26 1:37PM EDT | 27.50 | 0.74 | 0.54 | 0.57 | 0.00 | - | 890 | 2,570 | 42.65% |
| CSCO230616P00030000 | 2022-08-12 11:25AM EDT | 30.00 | 0.76 | 0.75 | 0.78 | -0.03 | -3.80% | 160 | 5,782 | 40.26% |
| CSCO230616P00032500 | 2022-08-11 12:34PM EDT | 32.50 | 1.08 | 1.01 | 1.05 | 0.00 | - | 9 | 12,376 | 37.99% |
| CSCO230616P00035000 | 2022-08-10 12:35PM EDT | 35.00 | 1.52 | 1.35 | 1.39 | 0.00 | - | 2 | 6,204 | 35.77% |
| CSCO230616P00037500 | 2022-08-10 12:34PM EDT | 37.50 | 2.01 | 1.71 | 1.84 | 0.00 | - | 2 | 2,809 | 33.80% |
| CSCO230616P00040000 | 2022-08-12 10:50AM EDT | 40.00 | 2.43 | 2.34 | 2.42 | -0.14 | -5.45% | 5 | 5,332 | 32.02% |
| CSCO230616P00042500 | 2022-08-12 3:08PM EDT | 42.50 | 3.15 | 3.10 | 3.20 | -0.24 | -7.08% | 4 | 3,737 | 30.68% |
| CSCO230616P00045000 | 2022-08-12 11:30AM EDT | 45.00 | 4.10 | 3.95 | 4.15 | -0.35 | -7.87% | 250 | 7,240 | 29.37% |
| CSCO230616P00047500 | 2022-08-10 11:25AM EDT | 47.50 | 5.60 | 5.20 | 5.30 | 0.00 | - | 77 | 6,042 | 28.17% |
| CSCO230616P00050000 | 2022-08-12 1:00PM EDT | 50.00 | 6.62 | 6.55 | 6.75 | -0.48 | -6.76% | 1 | 616 | 27.60% |
| CSCO230616P00052500 | 2022-08-12 2:26PM EDT | 52.50 | 8.25 | 8.15 | 8.30 | -0.22 | -2.60% | 3 | 732 | 26.49% |
| CSCO230616P00055000 | 2022-08-12 12:50PM EDT | 55.00 | 10.00 | 9.95 | 10.05 | -1.15 | -10.31% | 120 | 102 | 25.46% |
| CSCO230616P00057500 | 2022-08-10 1:46PM EDT | 57.50 | 12.55 | 11.90 | 12.05 | 0.00 | - | 2 | 73 | 25.05% |
| CSCO230616P00060000 | 2022-07-06 9:57AM EDT | 60.00 | 17.79 | 15.55 | 15.80 | 0.00 | - | 80 | 32 | 37.33% |
| CSCO230616P00062500 | 2022-07-25 11:58AM EDT | 62.50 | 18.13 | 16.25 | 16.45 | 0.00 | - | 2 | 7 | 24.71% |
| CSCO230616P00065000 | 2022-07-27 2:07PM EDT | 65.00 | 21.10 | 18.60 | 18.85 | 0.00 | - | 1 | 40 | 25.71% |
| CSCO230616P00070000 | 2022-07-06 10:05AM EDT | 70.00 | 27.60 | 25.10 | 25.50 | 0.00 | - | 2 | 0 | 45.90% |
| CSCO230616P00075000 | 2022-05-20 1:26PM EDT | 75.00 | 33.57 | 31.65 | 32.20 | 0.00 | - | 1 | 1 | 60.83% |
| CSCO230616P00080000 | 2022-07-05 12:52PM EDT | 80.00 | 38.77 | 34.45 | 34.90 | 0.00 | - | - | 0 | 49.00% |
