認購期權範圍2024年8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240816C00025000 | 2024-05-17 3:36PM EDT | 25.00 | 23.44 | 20.70 | 20.90 | 0.00 | - | 3 | 4 | 0.00% |
| CSCO240816C00030000 | 2024-07-18 11:16AM EDT | 30.00 | 18.45 | 17.90 | 19.80 | 0.00 | - | 1 | 19 | 170.90% |
| CSCO240816C00032500 | 2024-07-25 1:39PM EDT | 32.50 | 15.36 | 15.15 | 16.55 | 0.00 | - | 2 | 4 | 120.31% |
| CSCO240816C00035000 | 2024-07-19 1:35PM EDT | 35.00 | 12.50 | 12.85 | 14.05 | 0.00 | - | 3 | 8 | 107.42% |
| CSCO240816C00037000 | 2024-07-23 12:36PM EDT | 37.00 | 9.65 | 10.90 | 12.05 | 0.00 | - | - | 1 | 94.04% |
| CSCO240816C00037500 | 2024-07-12 11:15AM EDT | 37.50 | 10.30 | 10.40 | 11.40 | 0.00 | - | 3 | 5 | 86.82% |
| CSCO240816C00038000 | 2024-07-22 11:04AM EDT | 38.00 | 9.40 | 9.75 | 11.10 | 0.00 | - | - | 6 | 84.47% |
| CSCO240816C00040000 | 2024-07-19 3:51PM EDT | 40.00 | 7.59 | 7.55 | 9.10 | 0.00 | - | 8 | 49 | 66.11% |
| CSCO240816C00041000 | 2024-07-24 12:15PM EDT | 41.00 | 6.15 | 7.00 | 7.15 | 0.00 | - | 7 | 13 | 51.37% |
| CSCO240816C00042000 | 2024-07-25 10:06AM EDT | 42.00 | 6.30 | 6.05 | 6.20 | 0.00 | - | - | - | 47.66% |
| CSCO240816C00042500 | 2024-07-24 1:37PM EDT | 42.50 | 4.70 | 5.60 | 6.50 | 0.00 | - | 11 | 521 | 57.62% |
| CSCO240816C00043000 | 2024-07-24 1:56PM EDT | 43.00 | 4.25 | 5.15 | 5.35 | 0.00 | - | 1 | 1 | 47.17% |
| CSCO240816C00044000 | 2024-07-26 1:43PM EDT | 44.00 | 4.30 | 4.05 | 4.40 | -0.17 | -3.80% | 2 | 21 | 42.04% |
| CSCO240816C00045000 | 2024-07-26 11:00AM EDT | 45.00 | 3.40 | 3.50 | 3.60 | +0.30 | +9.68% | 51 | 3,141 | 40.67% |
| CSCO240816C00046000 | 2024-07-26 12:07PM EDT | 46.00 | 2.73 | 2.77 | 2.99 | +0.25 | +10.08% | 7 | 145 | 42.43% |
| CSCO240816C00047000 | 2024-07-26 3:03PM EDT | 47.00 | 2.11 | 2.14 | 2.17 | +0.28 | +15.30% | 37 | 673 | 37.31% |
| CSCO240816C00047500 | 2024-07-26 2:57PM EDT | 47.50 | 1.84 | 1.85 | 1.88 | +0.24 | +15.00% | 351 | 17,642 | 36.89% |
| CSCO240816C00048000 | 2024-07-26 3:58PM EDT | 48.00 | 1.60 | 1.59 | 1.62 | +0.24 | +17.65% | 584 | 1,503 | 36.62% |
| CSCO240816C00049000 | 2024-07-26 3:59PM EDT | 49.00 | 1.12 | 1.13 | 1.16 | +0.16 | +16.67% | 148 | 863 | 35.84% |
| CSCO240816C00050000 | 2024-07-26 3:58PM EDT | 50.00 | 0.78 | 0.76 | 0.79 | +0.15 | +23.81% | 930 | 28,642 | 34.96% |
| CSCO240816C00051000 | 2024-07-26 3:34PM EDT | 51.00 | 0.50 | 0.50 | 0.53 | +0.06 | +13.64% | 146 | 353 | 34.67% |
| CSCO240816C00052000 | 2024-07-26 3:03PM EDT | 52.00 | 0.32 | 0.31 | 0.34 | 0.00 | - | 99 | 147 | 34.28% |
| CSCO240816C00052500 | 2024-07-26 3:57PM EDT | 52.50 | 0.26 | 0.25 | 0.27 | +0.03 | +13.04% | 111 | 13,916 | 34.18% |
| CSCO240816C00053000 | 2024-07-26 3:52PM EDT | 53.00 | 0.20 | 0.20 | 0.23 | -0.04 | -16.67% | 40 | 33 | 34.86% |
| CSCO240816C00054000 | 2024-07-26 1:22PM EDT | 54.00 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 21 | 33 | 34.67% |
| CSCO240816C00055000 | 2024-07-26 12:47PM EDT | 55.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 67 | 6,049 | 34.38% |
| CSCO240816C00056000 | 2024-07-26 10:32AM EDT | 56.00 | 0.06 | 0.04 | 0.26 | +0.03 | +100.00% | 201 | 99 | 49.12% |
| CSCO240816C00057000 | 2024-07-26 10:32AM EDT | 57.00 | 0.04 | 0.02 | 0.05 | +0.03 | +300.00% | 200 | 51 | 37.89% |
| CSCO240816C00057500 | 2024-07-26 10:35AM EDT | 57.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 200 | 1,222 | 38.09% |
| CSCO240816C00058000 | 2024-07-22 2:25PM EDT | 58.00 | 0.07 | 0.01 | 0.24 | 0.00 | - | - | 4 | 55.76% |
| CSCO240816C00060000 | 2024-07-18 9:30AM EDT | 60.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 10,491 | 45.31% |
| CSCO240816C00065000 | 2024-05-20 11:48AM EDT | 65.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 10 | 2,904 | 61.91% |
| CSCO240816C00070000 | 2024-07-25 9:30AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,011 | 56.25% |
| CSCO240816C00075000 | 2024-05-16 2:44PM EDT | 75.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 6,256 | 6,294 | 83.98% |
認沽盤範圍2024年8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240816P00025000 | 2024-04-24 1:27PM EDT | 25.00 | 0.09 | 0.00 | 0.14 | 0.00 | - | - | 10 | 129.30% |
| CSCO240816P00027500 | 2024-02-16 10:30AM EDT | 27.50 | 0.05 | 0.00 | 0.14 | 0.00 | - | 10 | 10 | 112.11% |
| CSCO240816P00030000 | 2024-05-17 12:19PM EDT | 30.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 20 | 35 | 92.97% |
| CSCO240816P00032500 | 2024-06-27 12:40PM EDT | 32.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 60 | 149 | 80.86% |
| CSCO240816P00035000 | 2024-07-19 9:59AM EDT | 35.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 4 | 7,508 | 67.19% |
| CSCO240816P00037000 | 2024-07-24 9:40AM EDT | 37.00 | 0.03 | 0.01 | 0.42 | 0.00 | - | 200 | 100 | 71.88% |
| CSCO240816P00037500 | 2024-07-24 10:45AM EDT | 37.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 206 | 389 | 51.95% |
| CSCO240816P00038000 | 2024-07-23 12:38PM EDT | 38.00 | 0.04 | 0.01 | 0.20 | 0.00 | - | - | 650 | 56.64% |
| CSCO240816P00039000 | 2024-07-24 3:05PM EDT | 39.00 | 0.17 | 0.02 | 0.24 | 0.00 | - | 11 | 121 | 53.52% |
| CSCO240816P00040000 | 2024-07-26 2:05PM EDT | 40.00 | 0.07 | 0.03 | 0.16 | 0.00 | - | 11 | 1,591 | 50.39% |
| CSCO240816P00041000 | 2024-07-26 2:38PM EDT | 41.00 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 9 | 62 | 41.21% |
| CSCO240816P00042000 | 2024-07-26 12:58PM EDT | 42.00 | 0.14 | 0.14 | 0.16 | -0.05 | -26.32% | 10 | 11 | 39.45% |
| CSCO240816P00042500 | 2024-07-26 2:05PM EDT | 42.50 | 0.20 | 0.17 | 0.20 | -0.01 | -4.76% | 3 | 3,277 | 38.87% |
| CSCO240816P00043000 | 2024-07-26 1:51PM EDT | 43.00 | 0.23 | 0.21 | 0.25 | -0.06 | -20.69% | 10 | 95 | 38.38% |
| CSCO240816P00044000 | 2024-07-26 3:03PM EDT | 44.00 | 0.37 | 0.34 | 0.37 | -0.11 | -22.92% | 88 | 333 | 36.96% |
| CSCO240816P00045000 | 2024-07-26 3:54PM EDT | 45.00 | 0.57 | 0.50 | 0.58 | -0.12 | -17.39% | 116 | 11,134 | 36.72% |
| CSCO240816P00046000 | 2024-07-26 3:03PM EDT | 46.00 | 0.83 | 0.58 | 0.92 | -0.20 | -19.42% | 33 | 654 | 37.79% |
| CSCO240816P00047000 | 2024-07-26 3:38PM EDT | 47.00 | 1.23 | 1.12 | 1.15 | -0.16 | -11.51% | 77 | 1,488 | 34.18% |
| CSCO240816P00047500 | 2024-07-26 3:54PM EDT | 47.50 | 1.35 | 1.33 | 1.36 | -0.34 | -20.12% | 887 | 10,629 | 33.81% |
| CSCO240816P00048000 | 2024-07-26 3:37PM EDT | 48.00 | 1.69 | 1.56 | 1.60 | -0.26 | -13.33% | 935 | 729 | 33.55% |
| CSCO240816P00049000 | 2024-07-26 3:37PM EDT | 49.00 | 2.24 | 2.10 | 2.15 | -0.24 | -9.68% | 18 | 167 | 32.91% |
| CSCO240816P00050000 | 2024-07-26 3:37PM EDT | 50.00 | 2.91 | 2.72 | 2.81 | -0.24 | -7.62% | 37 | 1,683 | 32.47% |
| CSCO240816P00051000 | 2024-07-26 1:55PM EDT | 51.00 | 3.50 | 2.94 | 4.55 | -0.04 | -1.13% | 8 | 6 | 57.32% |
| CSCO240816P00052000 | 2024-07-25 11:06AM EDT | 52.00 | 4.24 | 3.30 | 4.40 | 0.00 | - | 6 | 8 | 32.18% |
| CSCO240816P00052500 | 2024-07-25 3:35PM EDT | 52.50 | 5.13 | 4.70 | 5.80 | -0.13 | -2.47% | 5 | 150 | 61.08% |
| CSCO240816P00054000 | 2024-07-25 9:52AM EDT | 54.00 | 6.50 | 5.10 | 6.25 | 0.00 | - | - | - | 34.08% |
| CSCO240816P00055000 | 2024-07-22 1:47PM EDT | 55.00 | 8.05 | 6.10 | 8.20 | 0.00 | - | 2 | 0 | 72.66% |
| CSCO240816P00057500 | 2024-06-12 1:00PM EDT | 57.50 | 12.25 | 9.95 | 12.10 | 0.00 | - | 15 | 0 | 94.53% |
| CSCO240816P00060000 | 2024-07-15 9:30AM EDT | 60.00 | 12.65 | 11.10 | 13.20 | 0.00 | - | 4 | 2 | 96.53% |
| CSCO240816P00065000 | 2024-07-16 10:26AM EDT | 65.00 | 17.20 | 16.10 | 18.20 | 0.00 | - | 2 | 2 | 56.25% |
| CSCO240816P00070000 | 2024-07-16 10:26AM EDT | 70.00 | 22.20 | 20.15 | 24.20 | 0.00 | - | 1 | 1 | 73.44% |
| CSCO240816P00075000 | 2024-06-21 12:28PM EDT | 75.00 | 27.56 | 26.00 | 29.65 | 0.00 | - | 1 | 0 | 133.98% |
