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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240119C00020000 | 2023-02-01 12:50PM EST | 20.00 | 27.93 | 28.60 | 29.00 | 0.00 | - | 2 | 8 | 56.06% |
| CSCO240119C00022500 | 2023-02-01 3:40PM EST | 22.50 | 26.55 | 26.15 | 26.55 | 0.00 | - | 1 | 17 | 50.78% |
| CSCO240119C00025000 | 2023-01-27 10:37AM EST | 25.00 | 23.55 | 23.80 | 24.10 | 0.00 | - | 3 | 40 | 45.90% |
| CSCO240119C00027500 | 2023-01-03 9:57AM EST | 27.50 | 20.37 | 21.90 | 22.10 | 0.00 | - | 5 | 25 | 48.76% |
| CSCO240119C00030000 | 2023-02-01 3:39PM EST | 30.00 | 19.40 | 19.15 | 19.40 | 0.00 | - | 5 | 682 | 39.97% |
| CSCO240119C00032500 | 2023-01-23 2:09PM EST | 32.50 | 16.25 | 16.85 | 17.20 | 0.00 | - | 10 | 120 | 38.40% |
| CSCO240119C00035000 | 2023-01-27 9:32AM EST | 35.00 | 14.33 | 14.70 | 15.10 | 0.00 | - | 2 | 439 | 37.07% |
| CSCO240119C00037500 | 2023-01-31 1:04PM EST | 37.50 | 12.40 | 12.70 | 12.85 | 0.00 | - | 21 | 884 | 33.74% |
| CSCO240119C00040000 | 2023-02-03 3:37PM EST | 40.00 | 10.80 | 10.70 | 10.90 | -0.65 | -5.68% | 7 | 5,639 | 32.32% |
| CSCO240119C00042500 | 2023-02-03 1:07PM EST | 42.50 | 8.95 | 8.85 | 9.00 | -0.35 | -3.76% | 2 | 7,595 | 30.46% |
| CSCO240119C00045000 | 2023-02-02 1:11PM EST | 45.00 | 7.65 | 7.05 | 7.25 | 0.00 | - | 18 | 5,970 | 28.76% |
| CSCO240119C00047500 | 2023-02-03 2:30PM EST | 47.50 | 5.71 | 5.60 | 5.70 | -0.36 | -5.93% | 44 | 8,194 | 27.36% |
| CSCO240119C00050000 | 2023-02-03 3:05PM EST | 50.00 | 4.24 | 4.25 | 4.35 | -0.34 | -7.42% | 188 | 17,226 | 26.07% |
| CSCO240119C00052500 | 2023-02-03 3:52PM EST | 52.50 | 3.13 | 3.10 | 3.20 | -0.22 | -6.57% | 319 | 9,693 | 24.87% |
| CSCO240119C00055000 | 2023-02-03 3:44PM EST | 55.00 | 2.28 | 2.22 | 2.32 | -0.12 | -5.00% | 93 | 15,382 | 24.10% |
| CSCO240119C00057500 | 2023-02-03 12:59PM EST | 57.50 | 1.59 | 1.41 | 1.63 | -0.12 | -7.02% | 630 | 7,481 | 23.39% |
| CSCO240119C00060000 | 2023-02-03 2:48PM EST | 60.00 | 1.08 | 0.88 | 1.11 | -0.07 | -6.09% | 24 | 12,839 | 22.77% |
| CSCO240119C00062500 | 2023-02-03 11:20AM EST | 62.50 | 0.74 | 0.63 | 0.74 | -0.04 | -5.13% | 3 | 2,853 | 22.27% |
| CSCO240119C00065000 | 2023-02-03 12:56PM EST | 65.00 | 0.50 | 0.43 | 0.52 | -0.04 | -7.41% | 11 | 4,338 | 22.29% |
| CSCO240119C00067500 | 2023-02-03 1:10PM EST | 67.50 | 0.33 | 0.29 | 0.42 | +0.06 | +22.22% | 16 | 1,243 | 23.07% |
| CSCO240119C00070000 | 2023-02-03 1:22PM EST | 70.00 | 0.24 | 0.22 | 0.30 | -0.01 | -4.00% | 15 | 2,579 | 23.15% |
| CSCO240119C00072500 | 2023-02-02 2:35PM EST | 72.50 | 0.18 | 0.14 | 0.26 | 0.00 | - | 6 | 291 | 24.12% |
| CSCO240119C00075000 | 2023-01-31 9:52AM EST | 75.00 | 0.12 | 0.07 | 0.19 | 0.00 | - | 8 | 1,097 | 24.27% |
| CSCO240119C00080000 | 2023-01-24 2:16PM EST | 80.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 20 | 2,193 | 23.63% |
| CSCO240119C00085000 | 2023-02-02 12:45PM EST | 85.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 976 | 25.00% |
| CSCO240119C00090000 | 2023-01-20 10:22AM EST | 90.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 50 | 1,459 | 25.78% |
| CSCO240119C00095000 | 2023-01-27 10:24AM EST | 95.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 1,273 | 26.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240119P00020000 | 2023-01-26 9:49AM EST | 20.00 | 0.11 | 0.06 | 0.22 | 0.00 | - | 2 | 675 | 50.68% |
| CSCO240119P00022500 | 2023-01-17 1:42PM EST | 22.50 | 0.20 | 0.02 | 0.30 | 0.00 | - | 10 | 1,849 | 47.36% |
| CSCO240119P00025000 | 2023-01-25 10:51AM EST | 25.00 | 0.27 | 0.16 | 0.39 | 0.00 | - | 5 | 3,053 | 44.04% |
| CSCO240119P00027500 | 2023-01-30 1:46PM EST | 27.50 | 0.36 | 0.14 | 0.50 | 0.00 | - | 20 | 3,613 | 40.92% |
| CSCO240119P00030000 | 2023-02-02 2:45PM EST | 30.00 | 0.44 | 0.31 | 0.50 | 0.00 | - | 322 | 12,997 | 35.69% |
| CSCO240119P00032500 | 2023-02-03 11:49AM EST | 32.50 | 0.62 | 0.61 | 0.74 | +0.04 | +6.90% | 18 | 5,589 | 34.33% |
| CSCO240119P00035000 | 2023-02-03 3:15PM EST | 35.00 | 0.90 | 0.80 | 0.96 | -0.05 | -5.26% | 16 | 9,667 | 31.93% |
| CSCO240119P00037500 | 2023-02-03 12:32PM EST | 37.50 | 1.13 | 1.15 | 1.25 | +0.01 | +0.89% | 95 | 8,255 | 29.71% |
| CSCO240119P00040000 | 2023-02-03 11:52AM EST | 40.00 | 1.55 | 1.58 | 1.72 | +0.12 | +8.39% | 774 | 13,580 | 28.33% |
| CSCO240119P00042500 | 2023-02-03 2:43PM EST | 42.50 | 2.15 | 2.10 | 2.19 | +0.13 | +6.44% | 44 | 9,909 | 26.12% |
| CSCO240119P00045000 | 2023-02-03 2:05PM EST | 45.00 | 2.82 | 2.77 | 2.88 | +0.12 | +4.44% | 347 | 11,734 | 24.51% |
| CSCO240119P00047500 | 2023-02-03 12:00PM EST | 47.50 | 3.65 | 3.65 | 3.80 | +0.15 | +4.29% | 22 | 7,270 | 23.22% |
| CSCO240119P00050000 | 2023-02-03 2:41PM EST | 50.00 | 4.80 | 4.75 | 4.90 | +0.27 | +5.96% | 354 | 4,679 | 21.78% |
| CSCO240119P00052500 | 2023-02-03 2:20PM EST | 52.50 | 6.13 | 6.05 | 6.20 | -0.52 | -7.82% | 31 | 1,547 | 20.18% |
| CSCO240119P00055000 | 2023-02-03 12:13PM EST | 55.00 | 7.55 | 7.65 | 7.80 | -0.85 | -10.12% | 15 | 3,299 | 18.85% |
| CSCO240119P00057500 | 2023-02-03 12:54PM EST | 57.50 | 9.40 | 9.40 | 9.75 | +0.30 | +3.30% | 45 | 1,482 | 18.29% |
| CSCO240119P00060000 | 2023-02-03 1:08PM EST | 60.00 | 11.65 | 11.60 | 11.80 | +0.45 | +4.02% | 48 | 160 | 16.94% |
| CSCO240119P00062500 | 2023-02-03 10:38AM EST | 62.50 | 13.70 | 13.80 | 14.10 | -7.60 | -35.68% | 26 | 0 | 16.60% |
| CSCO240119P00065000 | 2023-01-12 11:44AM EST | 65.00 | 15.77 | 16.20 | 16.55 | 0.00 | - | 1 | 26 | 17.68% |
| CSCO240119P00067500 | 2022-01-21 10:18AM EST | 67.50 | 15.30 | 13.25 | 16.60 | 0.00 | - | 12 | 12 | 0.00% |
| CSCO240119P00070000 | 2023-02-01 3:29PM EST | 70.00 | 21.40 | 21.20 | 21.55 | 0.00 | - | 3 | 4 | 21.09% |
| CSCO240119P00072500 | 2022-07-01 10:43AM EST | 72.50 | 30.80 | 26.90 | 27.45 | 0.00 | - | 1 | 0 | 51.59% |
| CSCO240119P00075000 | 2022-08-17 10:05AM EST | 75.00 | 28.77 | 32.10 | 32.60 | 0.00 | - | 10 | 10 | 67.72% |
| CSCO240119P00080000 | 2023-01-17 11:43AM EST | 80.00 | 31.86 | 31.20 | 31.60 | 0.00 | - | 2 | 4 | 28.13% |
| CSCO240119P00085000 | 2022-10-27 1:15PM EST | 85.00 | 40.62 | 36.20 | 36.95 | 0.00 | - | 234 | 0 | 36.69% |
| CSCO240119P00095000 | 2022-05-26 11:21AM EST | 95.00 | 50.10 | 50.95 | 51.65 | 0.00 | - | 1 | 12 | 76.51% |
