認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250117C00020000 | 2024-07-03 10:58AM EDT | 20.00 | 27.40 | 26.80 | 28.95 | 0.00 | - | 5 | 1 | 101.42% |
| CSCO250117C00022500 | 2024-07-08 10:00AM EDT | 22.50 | 24.39 | 24.30 | 26.30 | 0.00 | - | 6 | 8 | 85.89% |
| CSCO250117C00025000 | 2024-07-18 10:49AM EDT | 25.00 | 23.52 | 22.00 | 24.15 | 0.00 | - | 10 | 15 | 53.03% |
| CSCO250117C00027500 | 2024-02-28 3:57PM EDT | 27.50 | 20.88 | 20.70 | 23.80 | 0.00 | - | 10 | 15 | 83.98% |
| CSCO250117C00030000 | 2024-07-18 10:01AM EDT | 30.00 | 18.90 | 17.75 | 19.15 | 0.00 | - | 1 | 242 | 50.90% |
| CSCO250117C00032500 | 2024-06-21 12:11PM EDT | 32.50 | 15.40 | 14.25 | 17.00 | 0.00 | - | 1 | 25 | 61.28% |
| CSCO250117C00035000 | 2024-07-18 9:57AM EDT | 35.00 | 13.90 | 13.35 | 13.95 | 0.00 | - | 10 | 285 | 45.36% |
| CSCO250117C00037500 | 2024-07-24 3:33PM EDT | 37.50 | 10.39 | 11.10 | 12.25 | 0.00 | - | 1 | 185 | 47.88% |
| CSCO250117C00040000 | 2024-07-25 11:41AM EDT | 40.00 | 9.25 | 8.90 | 9.30 | 0.00 | - | 1 | 1,166 | 35.16% |
| CSCO250117C00042500 | 2024-07-25 2:14PM EDT | 42.50 | 6.70 | 6.85 | 7.00 | 0.00 | - | 1 | 407 | 29.76% |
| CSCO250117C00045000 | 2024-07-26 10:58AM EDT | 45.00 | 4.95 | 5.00 | 5.15 | +0.15 | +3.12% | 13 | 5,254 | 27.52% |
| CSCO250117C00047500 | 2024-07-26 3:08PM EDT | 47.50 | 3.47 | 3.45 | 3.55 | +0.27 | +8.44% | 80 | 7,068 | 25.50% |
| CSCO250117C00050000 | 2024-07-26 3:27PM EDT | 50.00 | 2.32 | 2.26 | 2.50 | +0.19 | +8.92% | 713 | 15,442 | 25.60% |
| CSCO250117C00052500 | 2024-07-26 3:00PM EDT | 52.50 | 1.41 | 1.39 | 1.60 | +0.05 | +3.68% | 669 | 13,401 | 24.76% |
| CSCO250117C00055000 | 2024-07-26 3:46PM EDT | 55.00 | 0.82 | 0.79 | 1.00 | +0.01 | +1.23% | 56 | 27,469 | 24.37% |
| CSCO250117C00057500 | 2024-07-25 2:52PM EDT | 57.50 | 0.45 | 0.44 | 0.51 | 0.00 | - | 11 | 13,638 | 22.88% |
| CSCO250117C00060000 | 2024-07-26 3:30PM EDT | 60.00 | 0.29 | 0.23 | 0.29 | +0.04 | +16.00% | 4 | 15,506 | 22.80% |
| CSCO250117C00062500 | 2024-07-26 3:18PM EDT | 62.50 | 0.15 | 0.13 | 0.18 | -0.01 | -6.25% | 3 | 5,464 | 23.29% |
| CSCO250117C00065000 | 2024-07-22 9:30AM EDT | 65.00 | 0.10 | 0.05 | 0.24 | 0.00 | - | 30 | 5,532 | 27.44% |
| CSCO250117C00070000 | 2024-07-26 1:30PM EDT | 70.00 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 95 | 6,529 | 26.76% |
| CSCO250117C00075000 | 2024-07-23 11:42AM EDT | 75.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 2,157 | 28.71% |
| CSCO250117C00080000 | 2024-07-26 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 3,400 | 26.95% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO250117P00020000 | 2024-07-10 9:30AM EDT | 20.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 426 | 54.30% |
| CSCO250117P00022500 | 2024-07-10 3:41PM EDT | 22.50 | 0.06 | 0.00 | 0.14 | 0.00 | - | 1 | 98 | 51.37% |
| CSCO250117P00025000 | 2024-06-28 3:25PM EDT | 25.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 1 | 386 | 51.76% |
| CSCO250117P00027500 | 2024-06-25 1:22PM EDT | 27.50 | 0.08 | 0.02 | 0.93 | 0.00 | - | 60 | 156 | 55.96% |
| CSCO250117P00030000 | 2024-07-24 2:21PM EDT | 30.00 | 0.07 | 0.07 | 0.29 | 0.00 | - | 2 | 2,037 | 43.36% |
| CSCO250117P00032500 | 2024-07-23 3:39PM EDT | 32.50 | 0.14 | 0.08 | 0.40 | 0.00 | - | 5,541 | 14,151 | 40.04% |
| CSCO250117P00035000 | 2024-07-22 2:39PM EDT | 35.00 | 0.24 | 0.25 | 0.30 | 0.00 | - | 305 | 5,808 | 31.49% |
| CSCO250117P00037500 | 2024-07-25 3:47PM EDT | 37.50 | 0.49 | 0.39 | 0.44 | 0.00 | - | 100 | 11,464 | 28.66% |
| CSCO250117P00040000 | 2024-07-26 11:52AM EDT | 40.00 | 0.67 | 0.65 | 0.69 | -0.03 | -4.29% | 1 | 14,105 | 26.47% |
| CSCO250117P00042500 | 2024-07-26 2:31PM EDT | 42.50 | 1.09 | 1.05 | 1.10 | -0.18 | -14.17% | 27 | 9,209 | 24.65% |
| CSCO250117P00045000 | 2024-07-26 2:01PM EDT | 45.00 | 1.74 | 1.69 | 1.74 | -0.19 | -9.84% | 254 | 13,907 | 23.11% |
| CSCO250117P00047500 | 2024-07-26 2:05PM EDT | 47.50 | 2.68 | 2.63 | 2.88 | -0.37 | -12.13% | 66 | 10,841 | 23.32% |
| CSCO250117P00050000 | 2024-07-25 3:18PM EDT | 50.00 | 3.94 | 3.90 | 4.00 | -0.41 | -9.43% | 2 | 22,066 | 20.85% |
| CSCO250117P00052500 | 2024-07-25 3:18PM EDT | 52.50 | 6.04 | 5.55 | 5.65 | 0.00 | - | 25 | 7,189 | 19.83% |
| CSCO250117P00055000 | 2024-07-24 11:50AM EDT | 55.00 | 8.40 | 6.85 | 7.65 | 0.00 | - | 2 | 4,842 | 19.31% |
| CSCO250117P00057500 | 2024-07-16 12:44PM EDT | 57.50 | 9.90 | 8.95 | 9.85 | 0.00 | - | 40 | 745 | 18.56% |
| CSCO250117P00060000 | 2024-07-25 3:38PM EDT | 60.00 | 13.15 | 11.00 | 13.00 | 0.00 | - | 601 | 2,104 | 31.20% |
| CSCO250117P00062500 | 2024-07-26 3:29PM EDT | 62.50 | 14.75 | 13.60 | 14.70 | -0.90 | -5.75% | 20 | 614 | 20.22% |
| CSCO250117P00065000 | 2024-07-26 1:47PM EDT | 65.00 | 17.13 | 15.90 | 18.25 | -0.87 | -4.83% | 10 | 5 | 41.04% |
| CSCO250117P00070000 | 2024-07-26 3:29PM EDT | 70.00 | 22.25 | 21.05 | 23.50 | -0.20 | -0.89% | 10 | 11 | 50.15% |
| CSCO250117P00075000 | 2024-06-25 3:44PM EDT | 75.00 | 28.00 | 26.00 | 29.55 | 0.00 | - | 7 | 0 | 67.11% |
| CSCO250117P00080000 | 2024-07-05 9:47AM EDT | 80.00 | 33.38 | 30.15 | 33.85 | 0.00 | - | 1 | 2 | 64.99% |
