認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240802C00030000 | 2024-07-24 10:13AM EDT | 30.00 | 16.45 | 17.45 | 19.90 | 0.00 | - | 2 | 2 | 279.10% |
| CSCO240802C00038000 | 2024-07-15 1:33PM EDT | 38.00 | 9.40 | 9.10 | 10.15 | 0.00 | - | 6 | 6 | 120.51% |
| CSCO240802C00040000 | 2024-07-24 12:15PM EDT | 40.00 | 6.95 | 7.10 | 8.95 | 0.00 | - | 2 | 3 | 85.55% |
| CSCO240802C00041000 | 2024-07-22 11:05AM EDT | 41.00 | 6.30 | 5.85 | 7.95 | 0.00 | - | 2 | 4 | 53.13% |
| CSCO240802C00042000 | 2024-06-20 12:00PM EDT | 42.00 | 4.76 | 4.10 | 7.50 | 0.00 | - | 2 | 0 | 156.45% |
| CSCO240802C00043000 | 2024-07-24 12:33PM EDT | 43.00 | 4.00 | 4.85 | 5.00 | 0.00 | - | 100 | 110 | 54.69% |
| CSCO240802C00044000 | 2024-07-18 2:56PM EDT | 44.00 | 4.30 | 2.66 | 4.95 | 0.00 | - | 139 | 246 | 100.78% |
| CSCO240802C00045000 | 2024-07-25 1:37PM EDT | 45.00 | 2.82 | 2.87 | 3.30 | -0.04 | -1.40% | 1 | 94 | 55.27% |
| CSCO240802C00045500 | 2024-07-24 3:25PM EDT | 45.50 | 2.35 | 2.41 | 2.56 | +0.62 | +35.84% | 5 | 55 | 35.65% |
| CSCO240802C00046000 | 2024-07-26 3:19PM EDT | 46.00 | 1.95 | 1.94 | 2.17 | +0.07 | +3.72% | 5 | 229 | 36.52% |
| CSCO240802C00046500 | 2024-07-26 3:10PM EDT | 46.50 | 1.46 | 1.51 | 1.75 | +0.27 | +22.69% | 97 | 869 | 34.38% |
| CSCO240802C00047000 | 2024-07-26 3:56PM EDT | 47.00 | 1.01 | 1.10 | 1.17 | +0.20 | +24.69% | 88 | 1,352 | 24.22% |
| CSCO240802C00047500 | 2024-07-26 3:53PM EDT | 47.50 | 0.78 | 0.78 | 0.81 | +0.22 | +39.29% | 534 | 903 | 22.80% |
| CSCO240802C00048000 | 2024-07-26 3:58PM EDT | 48.00 | 0.50 | 0.50 | 0.52 | +0.14 | +38.89% | 1,407 | 1,380 | 21.83% |
| CSCO240802C00048500 | 2024-07-26 3:59PM EDT | 48.50 | 0.30 | 0.29 | 0.32 | +0.07 | +30.43% | 368 | 783 | 21.68% |
| CSCO240802C00049000 | 2024-07-26 3:59PM EDT | 49.00 | 0.15 | 0.15 | 0.18 | +0.03 | +25.00% | 301 | 859 | 21.49% |
| CSCO240802C00049500 | 2024-07-26 3:04PM EDT | 49.50 | 0.09 | 0.02 | 0.10 | +0.01 | +12.50% | 335 | 101 | 21.78% |
| CSCO240802C00050000 | 2024-07-26 3:51PM EDT | 50.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 796 | 1,284 | 22.85% |
| CSCO240802C00051000 | 2024-07-26 3:49PM EDT | 51.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 162 | 268 | 26.17% |
| CSCO240802C00051500 | 2024-07-24 3:19PM EDT | 51.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 160 | 50 | 29.30% |
| CSCO240802C00052000 | 2024-07-26 3:09PM EDT | 52.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 66 | 266 | 30.47% |
| CSCO240802C00053000 | 2024-07-25 12:07PM EDT | 53.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 105 | 52.93% |
| CSCO240802C00054000 | 2024-07-02 10:13AM EDT | 54.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 200 | 62 | 50.98% |
| CSCO240802C00055000 | 2024-07-22 10:50AM EDT | 55.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 502 | 520 | 57.03% |
| CSCO240802C00056000 | 2024-07-23 9:43AM EDT | 56.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 47.66% |
| CSCO240802C00057000 | 2024-07-02 10:13AM EDT | 57.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 10 | 68.75% |
| CSCO240802C00058000 | 2024-07-18 2:02PM EDT | 58.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 2 | 2 | 74.22% |
| CSCO240802C00060000 | 2024-07-17 1:35PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 295 | 337 | 59.38% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240802P00039000 | 2024-07-24 10:54AM EDT | 39.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 589 | 590 | 81.25% |
| CSCO240802P00040000 | 2024-07-24 10:54AM EDT | 40.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 551 | 661 | 72.66% |
| CSCO240802P00041000 | 2024-07-25 9:44AM EDT | 41.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 948 | 1,145 | 78.32% |
| CSCO240802P00041500 | 2024-07-22 12:24PM EDT | 41.50 | 0.03 | 0.00 | 0.34 | 0.00 | - | - | 92 | 74.02% |
| CSCO240802P00042000 | 2024-07-26 9:49AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 158 | 41.41% |
| CSCO240802P00042500 | 2024-07-25 2:21PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,348 | 38.28% |
| CSCO240802P00043000 | 2024-07-24 1:52PM EDT | 43.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 67 | 57.81% |
| CSCO240802P00043500 | 2024-07-17 11:02AM EDT | 43.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 37.50% |
| CSCO240802P00044000 | 2024-07-26 3:51PM EDT | 44.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 11 | 173 | 33.59% |
| CSCO240802P00044500 | 2024-07-26 12:46PM EDT | 44.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 16 | 24 | 30.08% |
| CSCO240802P00045000 | 2024-07-26 3:53PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 29 | 280 | 27.74% |
| CSCO240802P00045500 | 2024-07-26 3:58PM EDT | 45.50 | 0.06 | 0.03 | 0.05 | -0.04 | -40.00% | 48 | 229 | 25.00% |
| CSCO240802P00046000 | 2024-07-26 3:54PM EDT | 46.00 | 0.08 | 0.06 | 0.09 | -0.11 | -57.89% | 113 | 644 | 24.22% |
| CSCO240802P00046500 | 2024-07-26 3:10PM EDT | 46.50 | 0.15 | 0.12 | 0.14 | -0.14 | -48.28% | 147 | 941 | 22.66% |
| CSCO240802P00047000 | 2024-07-26 3:54PM EDT | 47.00 | 0.25 | 0.20 | 0.24 | -0.26 | -50.98% | 230 | 795 | 21.97% |
| CSCO240802P00047500 | 2024-07-26 3:54PM EDT | 47.50 | 0.43 | 0.35 | 0.39 | -0.30 | -41.10% | 361 | 1,010 | 21.24% |
| CSCO240802P00048000 | 2024-07-26 3:39PM EDT | 48.00 | 0.68 | 0.57 | 0.60 | -0.35 | -33.98% | 213 | 1,120 | 20.31% |
| CSCO240802P00048500 | 2024-07-26 3:41PM EDT | 48.50 | 0.97 | 0.87 | 0.90 | -0.41 | -29.71% | 72 | 182 | 20.02% |
| CSCO240802P00049000 | 2024-07-26 2:18PM EDT | 49.00 | 1.29 | 1.04 | 1.30 | -0.84 | -39.44% | 8 | 257 | 21.49% |
| CSCO240802P00049500 | 2024-07-25 1:59PM EDT | 49.50 | 1.95 | 1.50 | 1.73 | 0.00 | - | 35 | 40 | 22.46% |
| CSCO240802P00050000 | 2024-07-26 1:30PM EDT | 50.00 | 2.07 | 2.06 | 2.22 | -2.03 | -49.51% | 1 | 13 | 26.17% |
| CSCO240802P00051000 | 2024-07-25 3:51PM EDT | 51.00 | 4.45 | 2.82 | 3.40 | 0.00 | - | - | - | 46.78% |
| CSCO240802P00051500 | 2024-07-25 3:51PM EDT | 51.50 | 3.75 | 2.92 | 3.70 | -1.13 | -23.16% | 1 | - | 36.13% |
| CSCO240802P00052000 | 2024-07-25 12:15PM EDT | 52.00 | 3.95 | 3.10 | 4.20 | 0.00 | - | 13 | 9 | 39.65% |
| CSCO240802P00053000 | 2024-07-26 3:53PM EDT | 53.00 | 5.25 | 4.10 | 5.20 | +0.25 | +5.00% | 2 | - | 46.48% |
| CSCO240802P00055000 | 2024-07-18 3:39PM EDT | 55.00 | 7.25 | 6.10 | 7.20 | +0.30 | +4.32% | 1 | 0 | 59.38% |
| CSCO240802P00057000 | 2024-07-25 9:54AM EDT | 57.00 | 9.35 | 8.55 | 9.40 | 0.00 | - | - | - | 93.65% |
