CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
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
CSCO240119C000200002023-05-03 11:25AM EDT20.0026.2230.1030.300.00-21272.75%
CSCO240119C000225002023-02-17 11:28AM EDT22.5028.7527.4028.200.00-21567.48%
CSCO240119C000250002023-05-30 12:23PM EDT25.0025.4024.7525.050.00-103451.81%
CSCO240119C000275002023-05-17 1:26PM EDT27.5020.4022.3022.650.00-12848.63%
CSCO240119C000300002023-05-31 2:35PM EDT30.0020.1019.9020.250.00-141745.02%
CSCO240119C000325002023-06-07 1:30PM EDT32.5017.8017.6017.90+0.10+0.56%113242.02%
CSCO240119C000350002023-06-07 12:12PM EDT35.0015.3515.3015.60-0.45-2.85%340939.28%
CSCO240119C000375002023-05-24 10:34AM EDT37.5012.1313.0013.250.00-1273535.35%
CSCO240119C000400002023-06-06 9:41AM EDT40.0010.5010.8511.000.00-194,25732.23%
CSCO240119C000425002023-06-07 11:29AM EDT42.508.908.708.85-0.40-4.30%17,69529.42%
CSCO240119C000450002023-06-06 2:50PM EDT45.006.906.706.850.00-36,55326.99%
CSCO240119C000475002023-06-07 3:35PM EDT47.505.004.955.05-0.05-0.99%317,01524.88%
CSCO240119C000500002023-06-07 2:56PM EDT50.003.453.403.55-0.15-4.17%3721,13523.34%
CSCO240119C000525002023-06-07 3:55PM EDT52.502.212.172.27+0.04+1.84%11814,78621.53%
CSCO240119C000550002023-06-07 3:42PM EDT55.001.351.321.38-0.06-4.26%9820,97920.45%
CSCO240119C000575002023-06-07 11:39AM EDT57.500.760.720.80-0.04-5.00%4711,06319.78%
CSCO240119C000600002023-06-07 1:54PM EDT60.000.420.410.45-0.07-14.29%224,13419.41%
CSCO240119C000625002023-05-30 11:08AM EDT62.500.340.230.260.00-143,68019.43%
CSCO240119C000650002023-06-07 9:43AM EDT65.000.160.060.640.00-14,38527.39%
CSCO240119C000675002023-06-05 1:24PM EDT67.500.100.080.590.00-11,34429.37%
CSCO240119C000700002023-06-01 3:39PM EDT70.000.060.050.160.00-7012,45524.02%
CSCO240119C000725002023-05-22 11:11AM EDT72.500.030.010.290.00-31,92029.05%
CSCO240119C000750002023-06-01 9:37AM EDT75.000.060.010.040.00-24,43922.66%
CSCO240119C000800002023-05-25 9:30AM EDT80.000.010.000.030.00-13,39224.61%
CSCO240119C000850002023-05-31 9:30AM EDT85.000.010.000.010.00-1992624.22%
CSCO240119C000900002023-03-22 1:03PM EDT90.000.030.000.040.00-401,45930.86%
CSCO240119C000950002023-06-02 9:30AM EDT95.000.010.000.030.00-21,32032.23%
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
CSCO240119P000200002023-06-07 12:01PM EDT20.000.020.010.03-0.02-50.00%101,17247.66%
CSCO240119P000225002023-05-30 12:25PM EDT22.500.060.030.040.00-12,26743.56%
CSCO240119P000250002023-06-05 3:53PM EDT25.000.070.050.500.00-24,20352.05%
CSCO240119P000275002023-05-26 9:30AM EDT27.500.140.050.500.00-14,14752.15%
CSCO240119P000300002023-06-02 11:01AM EDT30.000.190.140.210.00-3510,44437.79%
CSCO240119P000325002023-06-01 3:17PM EDT32.500.290.220.310.00-288,27035.50%
CSCO240119P000350002023-06-07 11:02AM EDT35.000.370.340.39-0.02-5.13%2012,54432.06%
CSCO240119P000375002023-06-06 11:44AM EDT37.500.550.520.560.00-1013,33829.79%
CSCO240119P000400002023-06-07 11:02AM EDT40.000.750.730.79-0.06-7.41%319,34927.50%
CSCO240119P000425002023-06-07 2:57PM EDT42.501.081.041.12-0.03-2.70%3115,61925.35%
CSCO240119P000450002023-06-07 3:03PM EDT45.001.551.521.59-0.06-3.73%1023,57023.33%
CSCO240119P000475002023-06-07 3:03PM EDT47.502.222.192.26-0.11-4.72%924,97421.44%
CSCO240119P000500002023-06-07 3:21PM EDT50.003.153.103.20-0.15-4.55%212,94019.70%
CSCO240119P000525002023-06-07 1:03PM EDT52.504.404.354.50+0.07+1.62%84,40618.32%
CSCO240119P000550002023-06-07 9:46AM EDT55.005.906.006.150.00-15,72517.03%
CSCO240119P000575002023-06-01 10:49AM EDT57.508.558.008.150.00-21,50916.09%
CSCO240119P000600002023-06-07 3:23PM EDT60.0010.4010.3010.55-0.05-0.48%102417.90%
CSCO240119P000625002023-05-30 9:45AM EDT62.5012.5512.7513.050.00-1120.66%
CSCO240119P000650002023-04-19 9:30AM EDT65.0015.800.000.000.00-11270.00%
CSCO240119P000675002022-01-21 11:18AM EDT67.5015.3013.2516.600.00-12120.00%
CSCO240119P000700002023-02-01 4:29PM EDT70.0021.4020.6520.950.00-3433.67%
CSCO240119P000725002022-07-01 11:43AM EDT72.5030.8026.9027.450.00-1067.70%
CSCO240119P000750002023-04-18 9:30AM EDT75.0024.550.000.000.00-300.00%
CSCO240119P000800002023-05-18 9:48AM EDT80.0032.4030.1030.700.00-1138.55%
CSCO240119P000850002022-10-27 2:15PM EDT85.0040.6236.2036.950.00-234053.98%
CSCO240119P000950002023-02-17 3:52PM EDT95.0044.1644.1045.800.00-10050.34%