認購期權範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240119C00025000 | 2022-05-27 1:10PM EDT | 25.00 | 20.55 | 20.55 | 21.05 | +1.85 | +9.89% | 10 | 26 | 31.89% |
| CSCO240119C00027500 | 2022-05-19 12:59PM EDT | 27.50 | 14.78 | 18.30 | 18.80 | 0.00 | - | 1 | 25 | 31.06% |
| CSCO240119C00030000 | 2022-05-27 2:31PM EDT | 30.00 | 16.27 | 16.25 | 16.65 | +2.16 | +15.31% | 1 | 191 | 30.37% |
| CSCO240119C00032500 | 2022-05-19 11:10AM EDT | 32.50 | 11.49 | 14.20 | 14.70 | 0.00 | - | 1 | 29 | 30.40% |
| CSCO240119C00035000 | 2022-05-27 1:53PM EDT | 35.00 | 12.30 | 12.30 | 12.80 | +0.10 | +0.82% | 3 | 145 | 29.74% |
| CSCO240119C00037500 | 2022-05-24 1:30PM EDT | 37.50 | 8.95 | 10.55 | 11.10 | 0.00 | - | 104 | 740 | 29.46% |
| CSCO240119C00040000 | 2022-05-27 1:17PM EDT | 40.00 | 9.05 | 9.00 | 9.50 | -0.10 | -1.09% | 2 | 4,197 | 28.91% |
| CSCO240119C00042500 | 2022-05-27 11:29AM EDT | 42.50 | 7.60 | 7.30 | 9.00 | +0.10 | +1.33% | 11 | 1,839 | 32.75% |
| CSCO240119C00045000 | 2022-05-27 12:13PM EDT | 45.00 | 6.24 | 6.30 | 6.80 | -0.16 | -2.50% | 45 | 3,048 | 28.10% |
| CSCO240119C00047500 | 2022-05-27 3:02PM EDT | 47.50 | 5.29 | 5.10 | 5.50 | +0.29 | +5.80% | 28 | 1,778 | 26.96% |
| CSCO240119C00050000 | 2022-05-27 3:36PM EDT | 50.00 | 4.30 | 4.10 | 4.60 | +0.05 | +1.18% | 80 | 4,053 | 26.94% |
| CSCO240119C00052500 | 2022-05-26 3:57PM EDT | 52.50 | 3.75 | 3.35 | 3.75 | +0.37 | +10.95% | 5 | 1,805 | 26.56% |
| CSCO240119C00055000 | 2022-05-27 3:35PM EDT | 55.00 | 2.80 | 2.61 | 3.10 | 0.00 | - | 5 | 2,290 | 26.53% |
| CSCO240119C00057500 | 2022-05-27 2:54PM EDT | 57.50 | 2.16 | 2.09 | 2.40 | -0.14 | -6.09% | 5 | 1,931 | 25.76% |
| CSCO240119C00060000 | 2022-05-27 3:34PM EDT | 60.00 | 1.78 | 1.66 | 1.85 | +0.10 | +5.95% | 2 | 5,721 | 25.17% |
| CSCO240119C00062500 | 2022-05-27 2:20PM EDT | 62.50 | 1.44 | 1.28 | 1.58 | +0.06 | +4.35% | 1 | 2,036 | 25.66% |
| CSCO240119C00065000 | 2022-05-27 2:22PM EDT | 65.00 | 1.05 | 0.99 | 1.25 | -0.04 | -3.67% | 12 | 1,670 | 25.45% |
| CSCO240119C00067500 | 2022-05-27 11:13AM EDT | 67.50 | 0.85 | 0.78 | 1.10 | +0.14 | +19.72% | 1 | 368 | 26.10% |
| CSCO240119C00070000 | 2022-05-26 1:52PM EDT | 70.00 | 0.70 | 0.58 | 0.85 | 0.00 | - | 80 | 2,175 | 25.75% |
| CSCO240119C00072500 | 2022-05-26 10:13AM EDT | 72.50 | 0.55 | 0.46 | 0.60 | 0.00 | - | 8 | 179 | 24.92% |
| CSCO240119C00075000 | 2022-05-26 10:05AM EDT | 75.00 | 0.35 | 0.34 | 0.57 | 0.00 | - | 8 | 978 | 25.90% |
| CSCO240119C00080000 | 2022-05-26 2:57PM EDT | 80.00 | 0.22 | 0.22 | 0.39 | 0.00 | - | 20 | 1,543 | 26.12% |
| CSCO240119C00085000 | 2022-05-27 12:37PM EDT | 85.00 | 0.18 | 0.15 | 0.49 | -0.04 | -18.18% | 6 | 865 | 29.54% |
| CSCO240119C00090000 | 2022-05-20 9:30AM EDT | 90.00 | 0.18 | 0.00 | 0.39 | 0.00 | - | 1 | 243 | 30.15% |
| CSCO240119C00095000 | 2022-05-27 3:04PM EDT | 95.00 | 0.10 | 0.03 | 0.20 | +0.01 | +11.11% | 26 | 349 | 28.52% |
認沽盤範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240119P00025000 | 2022-05-24 3:50PM EDT | 25.00 | 1.10 | 0.80 | 1.04 | 0.00 | - | 26 | 1,263 | 40.38% |
| CSCO240119P00027500 | 2022-05-23 11:29AM EDT | 27.50 | 1.47 | 1.02 | 1.35 | 0.00 | - | 1 | 146 | 38.38% |
| CSCO240119P00030000 | 2022-05-26 1:38PM EDT | 30.00 | 1.70 | 1.40 | 1.73 | 0.00 | - | 1 | 1,675 | 36.54% |
| CSCO240119P00032500 | 2022-05-25 11:46AM EDT | 32.50 | 2.51 | 1.35 | 2.81 | 0.00 | - | 3 | 916 | 39.01% |
| CSCO240119P00035000 | 2022-05-27 12:08PM EDT | 35.00 | 2.70 | 2.43 | 2.84 | -0.05 | -1.82% | 7 | 2,067 | 33.84% |
| CSCO240119P00037500 | 2022-05-25 10:11AM EDT | 37.50 | 3.85 | 3.10 | 3.45 | 0.00 | - | 10 | 942 | 32.06% |
| CSCO240119P00040000 | 2022-05-27 11:48AM EDT | 40.00 | 4.15 | 3.85 | 4.30 | -0.20 | -4.60% | 5 | 3,176 | 31.02% |
| CSCO240119P00042500 | 2022-05-27 12:28PM EDT | 42.50 | 5.10 | 4.95 | 5.25 | -0.70 | -12.07% | 1 | 1,588 | 29.90% |
| CSCO240119P00045000 | 2022-05-27 2:20PM EDT | 45.00 | 6.25 | 5.95 | 6.45 | -0.30 | -4.58% | 760 | 4,220 | 29.32% |
| CSCO240119P00047500 | 2022-05-23 1:18PM EDT | 47.50 | 8.40 | 7.30 | 7.75 | 0.00 | - | 1 | 2,190 | 28.58% |
| CSCO240119P00050000 | 2022-05-26 12:11PM EDT | 50.00 | 8.91 | 8.65 | 9.15 | -0.42 | -4.50% | 5 | 1,671 | 27.70% |
| CSCO240119P00052500 | 2022-05-24 12:15PM EDT | 52.50 | 12.05 | 10.30 | 10.70 | 0.00 | - | 21 | 819 | 26.91% |
| CSCO240119P00055000 | 2022-05-25 9:46AM EDT | 55.00 | 13.43 | 11.90 | 12.50 | 0.00 | - | 2 | 2,720 | 26.67% |
| CSCO240119P00057500 | 2022-05-26 1:00PM EDT | 57.50 | 14.40 | 13.90 | 14.65 | 0.00 | - | 2 | 1,340 | 27.60% |
| CSCO240119P00060000 | 2022-05-23 12:31PM EDT | 60.00 | 17.59 | 15.90 | 16.40 | 0.00 | - | 11 | 1,226 | 26.12% |
| CSCO240119P00062500 | 2022-05-19 9:51AM EDT | 62.50 | 21.71 | 18.00 | 18.50 | 0.00 | - | 2 | 11 | 25.95% |
| CSCO240119P00065000 | 2022-04-25 11:39AM EDT | 65.00 | 16.14 | 21.70 | 22.05 | 0.00 | - | 10 | 177 | 33.59% |
| CSCO240119P00067500 | 2022-01-21 11:18AM EDT | 67.50 | 15.30 | 13.25 | 16.60 | 0.00 | - | 12 | 12 | 0.00% |
| CSCO240119P00070000 | 2022-05-06 1:06PM EDT | 70.00 | 21.60 | 24.80 | 25.25 | 0.00 | - | 14 | 142 | 26.00% |
| CSCO240119P00075000 | 2022-04-19 11:26AM EDT | 75.00 | 24.18 | 33.30 | 34.20 | 0.00 | - | 1 | 0 | 51.20% |
| CSCO240119P00080000 | 2022-03-22 9:54AM EDT | 80.00 | 24.86 | 26.65 | 26.90 | 0.00 | - | 1 | 3 | 0.00% |
| CSCO240119P00085000 | 2022-04-18 1:10PM EDT | 85.00 | 34.10 | 35.80 | 38.00 | 0.00 | - | 3 | 226 | 0.00% |
| CSCO240119P00095000 | 2022-05-26 12:21PM EDT | 95.00 | 50.10 | 49.10 | 49.90 | 0.00 | - | 1 | 12 | 33.94% |
