CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
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
CSCO230616C000200002023-04-19 9:30AM EDT20.0029.380.000.000.00--100.00%
CSCO230616C000250002023-06-08 9:43AM EDT25.0024.7024.5524.800.00-215193.75%
CSCO230616C000275002023-05-08 2:31PM EDT27.5018.9022.2022.400.00-2584228.91%
CSCO230616C000300002023-06-02 3:54PM EDT30.0020.1019.5519.850.00-741164.06%
CSCO230616C000325002023-05-23 10:14AM EDT32.5016.6017.0517.400.00-180150.78%
CSCO230616C000350002023-05-18 11:02AM EDT35.0012.8514.5514.800.00-20149104.69%
CSCO230616C000375002023-06-06 9:40AM EDT37.5011.9012.0512.350.00-12,10897.66%
CSCO230616C000380002023-05-24 9:47AM EDT38.0010.7511.5511.800.00--1181.25%
CSCO230616C000400002023-06-02 3:53PM EDT40.0010.159.609.800.00-1210,73377.73%
CSCO230616C000410002023-06-07 3:05PM EDT41.008.858.608.850.00-1176.17%
CSCO230616C000420002023-06-07 2:54PM EDT42.007.757.557.800.00-1253.91%
CSCO230616C000425002023-06-08 3:47PM EDT42.507.227.107.350.00-212,84864.06%
CSCO230616C000430002023-05-30 3:34PM EDT43.007.416.606.850.00-5560.16%
CSCO230616C000435002023-06-02 2:39PM EDT43.506.766.056.350.00-1151.17%
CSCO230616C000440002023-06-06 12:37PM EDT44.005.605.605.900.00-51055.66%
CSCO230616C000445002023-06-05 9:35AM EDT44.505.755.105.350.00-12461.72%
CSCO230616C000450002023-06-09 11:55AM EDT45.004.724.604.85-0.18-3.67%1411,96057.03%
CSCO230616C000455002023-06-09 9:30AM EDT45.504.384.104.25+0.40+10.05%16743.16%
CSCO230616C000460002023-06-09 3:38PM EDT46.003.723.603.80+0.05+1.36%162243.56%
CSCO230616C000465002023-06-02 12:52PM EDT46.503.783.103.300.00-1138.97%
CSCO230616C000470002023-06-05 2:33PM EDT47.003.452.632.810.00-93634.96%
CSCO230616C000475002023-06-09 1:23PM EDT47.502.172.142.31-0.11-4.82%6723,75630.27%
CSCO230616C000480002023-06-09 2:50PM EDT48.001.771.681.84-0.03-1.67%816226.95%
CSCO230616C000485002023-06-09 3:35PM EDT48.501.371.231.35-0.02-1.44%6176122.07%
CSCO230616C000490002023-06-09 3:23PM EDT49.000.950.870.93+0.01+1.06%851,36719.73%
CSCO230616C000495002023-06-09 3:51PM EDT49.500.540.530.56-0.07-11.48%1,0232,25717.38%
CSCO230616C000500002023-06-09 3:58PM EDT50.000.280.280.30-0.07-20.00%1,60343,41616.31%
CSCO230616C000505002023-06-09 3:58PM EDT50.500.130.120.16-0.04-23.53%4524,51216.80%
CSCO230616C000510002023-06-09 3:41PM EDT51.000.070.060.08-0.02-22.22%3817,05217.19%
CSCO230616C000515002023-06-09 3:43PM EDT51.500.030.030.04-0.01-25.00%1781,17017.97%
CSCO230616C000520002023-06-09 3:18PM EDT52.000.020.010.04-0.01-33.33%1,1906,29521.49%
CSCO230616C000525002023-06-09 3:12PM EDT52.500.010.010.020.00-33325,73121.88%
CSCO230616C000530002023-06-09 3:49PM EDT53.000.010.010.02-0.01-50.00%460325.00%
CSCO230616C000540002023-06-09 2:46PM EDT54.000.010.000.01-0.02-66.67%116427.34%
CSCO230616C000550002023-06-09 3:50PM EDT55.000.010.000.010.00-12434,45232.81%
CSCO230616C000575002023-06-09 3:48PM EDT57.500.020.000.02+0.01+100.00%8511,96349.22%
CSCO230616C000600002023-06-09 2:02PM EDT60.000.020.000.01+0.01+100.00%111,61251.56%
CSCO230616C000625002023-05-16 3:20PM EDT62.500.010.000.030.00-5321,05469.53%
CSCO230616C000650002023-06-09 9:30AM EDT65.000.030.000.03+0.02+200.00%13,39779.69%
CSCO230616C000700002023-05-30 10:05AM EDT70.000.010.000.020.00-21,01693.75%
CSCO230616C000750002023-02-14 4:49PM EDT75.000.020.000.040.00-9737118.75%
CSCO230616C000800002023-05-05 10:46AM EDT80.000.010.000.030.00-8733131.25%
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
CSCO230616P000200002023-04-14 1:00PM EDT20.000.020.000.040.00-43,777259.38%
CSCO230616P000225002023-03-16 3:42PM EDT22.500.020.000.070.00-1452243.75%
CSCO230616P000250002023-05-30 9:50AM EDT25.000.020.000.020.00-102,579184.38%
CSCO230616P000275002023-05-16 10:29AM EDT27.500.010.000.030.00-13,867168.75%
CSCO230616P000300002023-06-02 2:50PM EDT30.000.010.000.020.00-207,494137.50%
CSCO230616P000325002023-05-19 11:18AM EDT32.500.010.000.030.00-515,020123.44%
CSCO230616P000350002023-06-09 1:24PM EDT35.000.020.000.03+0.01+100.00%911,741104.69%
CSCO230616P000375002023-06-09 3:12PM EDT37.500.010.000.03-0.02-66.67%3917,81185.94%
CSCO230616P000390002023-06-01 10:58AM EDT39.000.010.000.010.00--165.63%
CSCO230616P000400002023-06-09 3:12PM EDT40.000.010.000.010.00-3822,10959.38%
CSCO230616P000410002023-05-23 1:10PM EDT41.000.030.000.020.00--257.81%
CSCO230616P000420002023-05-24 3:57PM EDT42.000.050.000.020.00--2,45951.56%
CSCO230616P000425002023-06-09 1:30PM EDT42.500.010.000.020.00-3225,70553.13%
CSCO230616P000430002023-06-05 3:01PM EDT43.000.020.000.020.00-21549.22%
CSCO230616P000435002023-06-05 10:36AM EDT43.500.010.000.020.00-1146.09%
CSCO230616P000440002023-06-01 11:58AM EDT44.000.040.000.020.00-1112442.19%
CSCO230616P000445002023-05-31 11:48AM EDT44.500.050.000.020.00-17839.06%
CSCO230616P000450002023-06-09 1:29PM EDT45.000.010.000.010.00-3224,17332.03%
CSCO230616P000455002023-06-06 12:36PM EDT45.500.020.000.02-0.01-33.33%167432.03%
CSCO230616P000460002023-06-09 10:47AM EDT46.000.010.000.03-0.02-66.67%218,93530.86%
CSCO230616P000465002023-06-07 10:52AM EDT46.500.020.010.03-0.01-33.33%293127.34%
CSCO230616P000470002023-06-09 11:49AM EDT47.000.040.020.030.00-231,85723.63%
CSCO230616P000475002023-06-09 3:40PM EDT47.500.040.030.04-0.01-20.00%15833,84821.09%
CSCO230616P000480002023-06-09 3:25PM EDT48.000.050.050.07-0.03-37.50%7479819.92%
CSCO230616P000485002023-06-09 3:49PM EDT48.500.090.090.11-0.04-30.77%8366017.87%
CSCO230616P000490002023-06-09 3:45PM EDT49.000.170.170.20-0.07-29.17%1231,02516.70%
CSCO230616P000495002023-06-09 3:38PM EDT49.500.350.320.36-0.01-2.78%6091,30515.92%
CSCO230616P000500002023-06-09 3:46PM EDT50.000.590.570.61-0.03-4.84%24815,68915.19%
CSCO230616P000505002023-06-09 3:46PM EDT50.500.880.910.98-0.08-8.33%4222515.82%
CSCO230616P000510002023-06-09 3:34PM EDT51.001.341.321.46-0.03-2.19%1611519.73%
CSCO230616P000515002023-06-05 2:26PM EDT51.501.311.761.960.00-13124.22%
CSCO230616P000520002023-06-07 11:47AM EDT52.002.162.232.470.00-1285029.10%
CSCO230616P000525002023-06-08 10:01AM EDT52.502.672.732.970.00-1075533.20%
CSCO230616P000530002023-05-31 9:34AM EDT53.003.053.203.500.00--039.45%
CSCO230616P000550002023-05-31 3:54PM EDT55.005.205.205.450.00-12449.81%
CSCO230616P000560002023-05-31 3:50PM EDT56.006.156.206.500.00--061.52%
CSCO230616P000575002023-04-19 3:21PM EDT57.509.408.208.600.00-30100.59%
CSCO230616P000580002023-06-07 11:33AM EDT58.008.108.258.450.00-1068.75%
CSCO230616P000590002023-06-07 12:28PM EDT59.009.259.259.450.00-1451.56%
CSCO230616P000600002023-05-31 3:54PM EDT60.0010.2010.2010.500.00-2056.25%
CSCO230616P000625002023-03-30 1:39PM EDT62.5011.7215.1015.400.00-22229.39%
CSCO230616P000650002023-02-23 12:45PM EDT65.0016.4314.7014.950.00-12120.00%
CSCO230616P000700002023-05-19 3:50PM EDT70.0020.8520.2020.500.00-1093.75%
CSCO230616P000750002022-05-20 1:26PM EDT75.0033.5731.6532.200.00-11486.08%
CSCO230616P000800002022-07-05 12:52PM EDT80.0038.7734.4534.900.00--0427.73%