認購期權範圍2021年9月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210924C00047000 | 2021-09-22 11:52AM EDT | 47.00 | 8.85 | 9.50 | 9.60 | 0.00 | - | 5 | 6 | 0.00% |
| CSCO210924C00048000 | 2021-09-15 3:30PM EDT | 48.00 | 9.34 | 8.45 | 8.60 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO210924C00049000 | 2021-09-24 9:30AM EDT | 49.00 | 7.15 | 7.50 | 7.60 | -0.51 | -6.66% | 4 | 11 | 0.00% |
| CSCO210924C00050000 | 2021-09-23 3:58PM EDT | 50.00 | 6.58 | 6.50 | 6.60 | 0.00 | - | 6 | 55 | 0.00% |
| CSCO210924C00051000 | 2021-09-22 12:11PM EDT | 51.00 | 4.82 | 5.50 | 5.60 | 0.00 | - | 10 | 13 | 0.00% |
| CSCO210924C00052000 | 2021-09-22 11:52AM EDT | 52.00 | 3.85 | 4.55 | 4.65 | 0.00 | - | 1 | 71 | 0.00% |
| CSCO210924C00052500 | 2021-09-20 12:13AM EDT | 52.50 | 4.32 | 4.00 | 4.15 | 0.00 | - | - | 82 | 0.00% |
| CSCO210924C00053000 | 2021-09-24 9:43AM EDT | 53.00 | 3.55 | 3.50 | 3.60 | +0.60 | +20.34% | 10 | 24 | 0.00% |
| CSCO210924C00054000 | 2021-09-24 10:26AM EDT | 54.00 | 2.63 | 2.50 | 2.60 | -0.21 | -7.39% | 38 | 80 | 0.00% |
| CSCO210924C00055000 | 2021-09-24 9:43AM EDT | 55.00 | 1.46 | 1.52 | 1.66 | -0.24 | -14.12% | 2 | 534 | 0.00% |
| CSCO210924C00055500 | 2021-09-24 10:44AM EDT | 55.50 | 1.10 | 1.02 | 1.16 | -0.18 | -14.06% | 13 | 1,009 | 0.00% |
| CSCO210924C00056000 | 2021-09-24 10:46AM EDT | 56.00 | 0.57 | 0.52 | 0.62 | -0.21 | -26.92% | 90 | 1,432 | 0.00% |
| CSCO210924C00056500 | 2021-09-24 10:46AM EDT | 56.50 | 0.15 | 0.14 | 0.19 | -0.21 | -58.33% | 404 | 835 | 0.00% |
| CSCO210924C00057000 | 2021-09-24 10:44AM EDT | 57.00 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 1,996 | 2,620 | 9.77% |
| CSCO210924C00057500 | 2021-09-24 10:34AM EDT | 57.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 60 | 3,131 | 15.63% |
| CSCO210924C00058000 | 2021-09-24 10:26AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,086 | 23.44% |
| CSCO210924C00058500 | 2021-09-24 9:52AM EDT | 58.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,925 | 30.47% |
| CSCO210924C00059000 | 2021-09-24 9:36AM EDT | 59.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,859 | 37.50% |
| CSCO210924C00059500 | 2021-09-21 10:51AM EDT | 59.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,619 | 43.75% |
| CSCO210924C00060000 | 2021-09-24 10:47AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 2,334 | 50.00% |
| CSCO210924C00060500 | 2021-09-20 12:13AM EDT | 60.50 | 0.01 | - | 0.01 | 0.00 | - | - | 96 | 56.25% |
| CSCO210924C00061000 | 2021-09-24 10:02AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 740 | 57.81% |
| CSCO210924C00061500 | 2021-09-20 12:13AM EDT | 61.50 | 0.02 | - | 0.01 | 0.00 | - | - | 143 | 68.75% |
| CSCO210924C00062000 | 2021-09-23 12:33PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 1,263 | 68.75% |
| CSCO210924C00062500 | 2021-09-20 12:13AM EDT | 62.50 | 0.04 | - | 0.14 | 0.00 | - | - | 91 | 129.69% |
| CSCO210924C00063000 | 2021-09-16 1:24PM EDT | 63.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6,381 | 81.25% |
| CSCO210924C00064000 | 2021-09-14 10:09AM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,510 | 90.63% |
| CSCO210924C00065000 | 2021-09-23 3:45PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 234 | 100.00% |
| CSCO210924C00070000 | 2021-09-07 9:30AM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 150.00% |
認沽盤範圍2021年9月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO210924P00040000 | 2021-09-21 10:36AM EDT | 40.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 40 | 346.88% |
| CSCO210924P00045000 | 2021-09-23 11:16AM EDT | 45.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 250 | 178.13% |
| CSCO210924P00047000 | 2021-09-20 2:24PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 205 | 146.88% |
| CSCO210924P00048000 | 2021-09-20 3:32PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 110 | 217 | 134.38% |
| CSCO210924P00049000 | 2021-09-23 11:22AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 246 | 109.38% |
| CSCO210924P00050000 | 2021-09-23 1:44PM EDT | 50.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 3 | 284 | 148.44% |
| CSCO210924P00051000 | 2021-09-23 1:44PM EDT | 51.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 167 | 95.31% |
| CSCO210924P00052000 | 2021-09-23 2:45PM EDT | 52.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 41 | 1,509 | 79.69% |
| CSCO210924P00052500 | 2021-09-24 9:46AM EDT | 52.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 30 | 556 | 75.00% |
| CSCO210924P00053000 | 2021-09-23 10:13AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 776 | 64.06% |
| CSCO210924P00054000 | 2021-09-23 2:46PM EDT | 54.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 1 | 777 | 51.56% |
| CSCO210924P00054500 | 2021-09-24 9:43AM EDT | 54.50 | 0.01 | 0.00 | 0.02 | -0.10 | -90.91% | 18 | 403 | 43.75% |
| CSCO210924P00055000 | 2021-09-24 10:46AM EDT | 55.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 41 | 1,244 | 38.67% |
| CSCO210924P00055500 | 2021-09-24 10:46AM EDT | 55.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 29 | 760 | 29.69% |
| CSCO210924P00056000 | 2021-09-24 10:31AM EDT | 56.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 5 | 1,589 | 21.88% |
| CSCO210924P00056500 | 2021-09-24 10:35AM EDT | 56.50 | 0.10 | 0.10 | 0.13 | -0.05 | -33.33% | 209 | 741 | 19.73% |
| CSCO210924P00057000 | 2021-09-24 10:47AM EDT | 57.00 | 0.47 | 0.39 | 0.49 | +0.11 | +30.56% | 102 | 1,444 | 29.30% |
| CSCO210924P00057500 | 2021-09-24 9:54AM EDT | 57.50 | 1.08 | 0.91 | 1.00 | +0.26 | +31.71% | 21 | 548 | 45.31% |
| CSCO210924P00058000 | 2021-09-24 9:59AM EDT | 58.00 | 1.38 | 1.41 | 1.49 | +0.06 | +4.55% | 13 | 1,482 | 52.93% |
| CSCO210924P00058500 | 2021-09-24 10:42AM EDT | 58.50 | 1.89 | 1.93 | 2.02 | +0.01 | +0.53% | 58 | 256 | 67.58% |
| CSCO210924P00059000 | 2021-09-24 9:56AM EDT | 59.00 | 2.53 | 2.41 | 2.50 | +0.18 | +7.66% | 9 | 385 | 76.17% |
| CSCO210924P00059500 | 2021-09-23 9:59AM EDT | 59.50 | 3.30 | 2.90 | 3.00 | 0.00 | - | 1 | 8 | 85.74% |
| CSCO210924P00060000 | 2021-09-21 2:45PM EDT | 60.00 | 4.60 | 3.35 | 3.50 | 0.00 | - | 6 | 46 | 91.80% |
| CSCO210924P00060500 | 2021-09-20 1:08PM EDT | 60.50 | 5.00 | 3.85 | 3.95 | 0.00 | - | 8 | 2 | 96.68% |
| CSCO210924P00061000 | 2021-09-22 11:52AM EDT | 61.00 | 5.15 | 4.35 | 4.55 | 0.00 | - | 4 | 0 | 114.45% |
| CSCO210924P00061500 | 2021-09-20 12:13AM EDT | 61.50 | 4.28 | 4.90 | 5.00 | 0.00 | - | - | 1 | 123.44% |
| CSCO210924P00062000 | 2021-09-17 10:35AM EDT | 62.00 | 4.95 | 5.35 | 5.50 | 0.00 | - | 1 | 33 | 127.34% |
| CSCO210924P00062500 | 2021-09-20 12:13AM EDT | 62.50 | 5.94 | 5.85 | 6.00 | 0.00 | - | - | 1 | 135.94% |
| CSCO210924P00063000 | 2021-09-14 1:19PM EDT | 63.00 | 5.22 | 6.40 | 6.55 | 0.00 | - | 4 | 8 | 153.91% |
| CSCO210924P00065000 | 2021-08-24 3:40PM EDT | 65.00 | 5.80 | 8.40 | 8.50 | 0.00 | - | 2 | 2 | 180.86% |
