認購期權範圍2026年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116C00025000 | 2024-07-22 10:50AM EDT | 25.00 | 22.55 | 22.65 | 23.50 | 0.00 | - | 1 | 71 | 38.82% |
| CSCO260116C00027500 | 2024-07-17 12:49PM EDT | 27.50 | 21.25 | 19.85 | 22.55 | 0.00 | - | 1 | 13 | 50.57% |
| CSCO260116C00030000 | 2024-07-15 11:27AM EDT | 30.00 | 18.06 | 16.80 | 19.10 | 0.00 | - | 10 | 224 | 36.26% |
| CSCO260116C00032500 | 2024-07-18 1:56PM EDT | 32.50 | 16.85 | 15.55 | 19.00 | 0.00 | - | 1 | 5 | 49.40% |
| CSCO260116C00035000 | 2024-07-10 12:11PM EDT | 35.00 | 11.93 | 14.10 | 14.50 | 0.00 | - | 1 | 141 | 30.14% |
| CSCO260116C00037500 | 2024-07-18 10:53AM EDT | 37.50 | 12.15 | 12.15 | 13.30 | -0.80 | -6.18% | 3 | 162 | 33.74% |
| CSCO260116C00040000 | 2024-07-26 9:39AM EDT | 40.00 | 10.22 | 10.30 | 10.60 | +0.12 | +1.19% | 8 | 965 | 27.56% |
| CSCO260116C00042500 | 2024-07-18 12:26PM EDT | 42.50 | 9.30 | 8.65 | 8.95 | 0.00 | - | 10 | 793 | 26.94% |
| CSCO260116C00045000 | 2024-07-25 10:07AM EDT | 45.00 | 7.05 | 6.20 | 7.50 | -0.45 | -6.00% | 17 | 2,897 | 26.53% |
| CSCO260116C00047500 | 2024-07-26 3:50PM EDT | 47.50 | 5.90 | 5.10 | 6.35 | +0.90 | +18.00% | 57 | 992 | 26.74% |
| CSCO260116C00050000 | 2024-07-26 3:45PM EDT | 50.00 | 4.65 | 4.55 | 4.80 | +0.15 | +3.33% | 3 | 4,378 | 24.52% |
| CSCO260116C00052500 | 2024-07-25 3:35PM EDT | 52.50 | 3.50 | 3.55 | 4.25 | 0.00 | - | 7 | 932 | 25.98% |
| CSCO260116C00055000 | 2024-07-26 3:51PM EDT | 55.00 | 2.84 | 2.72 | 2.88 | -0.16 | -5.33% | 6 | 2,684 | 23.17% |
| CSCO260116C00057500 | 2024-07-25 1:05PM EDT | 57.50 | 2.10 | 2.04 | 2.38 | -0.06 | -2.78% | 823 | 2,318 | 23.64% |
| CSCO260116C00060000 | 2024-07-25 10:27AM EDT | 60.00 | 1.60 | 1.51 | 1.70 | -0.10 | -5.88% | 11 | 2,773 | 22.63% |
| CSCO260116C00062500 | 2024-07-26 11:08AM EDT | 62.50 | 1.20 | 1.11 | 1.98 | +0.16 | +15.38% | 2 | 296 | 26.38% |
| CSCO260116C00065000 | 2024-07-26 2:06PM EDT | 65.00 | 0.90 | 0.83 | 0.98 | -0.08 | -8.16% | 3 | 3,433 | 22.33% |
| CSCO260116C00070000 | 2024-07-26 3:28PM EDT | 70.00 | 0.50 | 0.44 | 0.60 | -0.10 | -16.67% | 2 | 1,256 | 22.58% |
| CSCO260116C00075000 | 2024-07-22 3:54PM EDT | 75.00 | 0.25 | 0.25 | 0.44 | 0.00 | - | 141 | 674 | 23.71% |
| CSCO260116C00080000 | 2024-07-25 3:50PM EDT | 80.00 | 0.20 | 0.18 | 0.63 | +0.02 | +11.11% | 1 | 4,711 | 28.32% |
認沽盤範圍2026年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO260116P00025000 | 2024-07-24 12:03PM EDT | 25.00 | 0.27 | 0.09 | 0.39 | 0.00 | - | 15 | 299 | 34.86% |
| CSCO260116P00027500 | 2024-07-24 10:19AM EDT | 27.50 | 0.42 | 0.30 | 0.50 | 0.00 | - | 2 | 178 | 32.30% |
| CSCO260116P00030000 | 2024-07-24 9:52AM EDT | 30.00 | 0.61 | 0.42 | 0.65 | 0.00 | - | 1 | 820 | 30.05% |
| CSCO260116P00032500 | 2024-07-25 12:39PM EDT | 32.50 | 0.82 | 0.72 | 0.87 | 0.00 | - | 40 | 870 | 28.27% |
| CSCO260116P00035000 | 2024-07-26 11:52AM EDT | 35.00 | 1.15 | 1.01 | 1.21 | -0.10 | -8.00% | 11 | 482 | 27.03% |
| CSCO260116P00037500 | 2024-07-19 1:54PM EDT | 37.50 | 1.61 | 1.45 | 1.67 | 0.00 | - | 106 | 757 | 25.98% |
| CSCO260116P00040000 | 2024-07-26 12:16PM EDT | 40.00 | 2.10 | 2.03 | 2.20 | 0.00 | - | 1 | 1,245 | 24.68% |
| CSCO260116P00042500 | 2024-07-23 3:42PM EDT | 42.50 | 2.87 | 1.79 | 2.99 | -0.18 | -5.90% | 5 | 3,139 | 24.07% |
| CSCO260116P00045000 | 2024-07-22 1:53PM EDT | 45.00 | 3.82 | 3.05 | 4.15 | 0.00 | - | 10 | 2,691 | 24.40% |
| CSCO260116P00047500 | 2024-07-26 10:26AM EDT | 47.50 | 4.75 | 3.10 | 4.80 | +0.02 | +0.42% | 3 | 1,144 | 21.66% |
| CSCO260116P00050000 | 2024-07-25 11:37AM EDT | 50.00 | 5.75 | 5.65 | 6.05 | 0.00 | - | 3 | 1,329 | 20.80% |
| CSCO260116P00052500 | 2024-07-19 10:52AM EDT | 52.50 | 7.40 | 6.05 | 7.45 | 0.00 | - | 3 | 1,102 | 19.77% |
| CSCO260116P00055000 | 2024-07-17 1:29PM EDT | 55.00 | 8.31 | 8.65 | 8.95 | 0.00 | - | 3 | 123 | 18.25% |
| CSCO260116P00057500 | 2024-07-08 1:16PM EDT | 57.50 | 11.50 | 9.40 | 10.80 | 0.00 | - | 21 | 258 | 17.43% |
| CSCO260116P00060000 | 2024-07-22 10:52AM EDT | 60.00 | 13.00 | 12.45 | 13.30 | 0.00 | - | 2 | 118 | 19.72% |
| CSCO260116P00062500 | 2024-06-18 2:54PM EDT | 62.50 | 17.00 | 13.85 | 15.25 | 0.00 | - | 1 | 43 | 17.96% |
| CSCO260116P00065000 | 2024-07-08 10:17AM EDT | 65.00 | 18.55 | 14.50 | 19.50 | 0.00 | - | 3 | 9 | 30.68% |
| CSCO260116P00070000 | 2024-06-21 3:49PM EDT | 70.00 | 22.62 | 20.35 | 25.00 | 0.00 | - | 1 | 2 | 37.22% |
| CSCO260116P00075000 | 2024-02-15 3:37PM EDT | 75.00 | 25.51 | 23.50 | 28.50 | 0.00 | - | 5 | 0 | 31.81% |
| CSCO260116P00080000 | 2024-07-05 9:46AM EDT | 80.00 | 33.36 | 29.55 | 34.45 | 0.00 | - | 10 | 0 | 40.78% |
