CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2020年4月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200403C00020000 | 2020-03-30 10:59AM EDT | 20.00 | 19.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO200403C00030000 | 2020-04-01 2:51PM EDT | 30.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| CSCO200403C00031000 | 2020-04-01 3:15PM EDT | 31.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CSCO200403C00031500 | 2020-04-01 2:51PM EDT | 31.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CSCO200403C00032000 | 2020-04-01 3:15PM EDT | 32.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CSCO200403C00032500 | 2020-04-01 3:28PM EDT | 32.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CSCO200403C00033500 | 2020-03-24 2:15PM EDT | 33.50 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO200403C00034000 | 2020-04-01 3:31PM EDT | 34.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| CSCO200403C00035000 | 2020-04-01 3:36PM EDT | 35.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| CSCO200403C00036000 | 2020-04-01 3:55PM EDT | 36.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CSCO200403C00036500 | 2020-04-01 2:33PM EDT | 36.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CSCO200403C00037000 | 2020-04-01 3:56PM EDT | 37.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| CSCO200403C00037500 | 2020-04-01 3:48PM EDT | 37.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 597 | 0 | 0.00% |
| CSCO200403C00038000 | 2020-04-01 3:59PM EDT | 38.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4,905 | 0 | 0.00% |
| CSCO200403C00039000 | 2020-04-01 3:53PM EDT | 39.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1,381 | 0 | 6.25% |
| CSCO200403C00040000 | 2020-04-01 3:59PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,137 | 0 | 12.50% |
| CSCO200403C00040500 | 2020-04-01 3:59PM EDT | 40.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| CSCO200403C00041000 | 2020-04-01 3:22PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,063 | 0 | 25.00% |
| CSCO200403C00041500 | 2020-04-01 3:48PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| CSCO200403C00042000 | 2020-04-01 3:54PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 25.00% |
| CSCO200403C00043000 | 2020-04-01 3:47PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| CSCO200403C00043500 | 2020-03-31 1:09PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CSCO200403C00044000 | 2020-04-01 3:28PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO200403C00044500 | 2020-03-30 12:55PM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO200403C00045000 | 2020-04-01 3:50PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 50.00% |
| CSCO200403C00045500 | 2020-04-01 1:12PM EDT | 45.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CSCO200403C00046000 | 2020-03-27 12:33PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO200403C00046500 | 2020-03-25 1:47PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CSCO200403C00047000 | 2020-03-27 3:05PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CSCO200403C00047500 | 2020-03-30 11:30AM EDT | 47.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CSCO200403C00048000 | 2020-03-24 3:19PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CSCO200403C00048500 | 2020-03-24 3:29PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO200403C00049000 | 2020-03-24 2:07PM EDT | 49.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO200403C00049500 | 2020-03-31 3:03PM EDT | 49.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| CSCO200403C00050000 | 2020-03-30 2:40PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CSCO200403C00050500 | 2020-03-27 4:23AM EDT | 50.50 | 0.08 | 0.00 | 0.04 | 0.00 | - | 50 | 0 | 162.50% |
| CSCO200403C00051000 | 2020-03-27 4:23AM EDT | 51.00 | 0.09 | 0.00 | 0.98 | 0.00 | - | - | 2 | 305.47% |
| CSCO200403C00051500 | 2020-02-24 4:19PM EDT | 51.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| CSCO200403C00052000 | 2020-03-24 2:09PM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO200403C00052500 | 2020-03-26 1:18PM EDT | 52.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CSCO200403C00053500 | 2020-03-16 11:03AM EDT | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CSCO200403C00054000 | 2020-03-27 5:23AM EDT | 54.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | - | 1 | 263.28% |
| CSCO200403C00055000 | 2020-03-19 2:57PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CSCO200403C00057000 | 2020-03-27 5:23AM EDT | 57.00 | 0.07 | - | 0.05 | 0.00 | - | - | 4 | 250.00% |
認沽盤範圍2020年4月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200403P00025000 | 2020-03-24 2:09PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CSCO200403P00027000 | 2020-03-25 10:55AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO200403P00028000 | 2020-03-24 10:10AM EDT | 28.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CSCO200403P00029000 | 2020-03-31 10:37AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO200403P00030000 | 2020-03-30 1:06PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CSCO200403P00031000 | 2020-03-30 1:22PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| CSCO200403P00031500 | 2020-03-30 11:34AM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CSCO200403P00032000 | 2020-04-01 2:08PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO200403P00032500 | 2020-04-01 2:04PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CSCO200403P00033500 | 2020-04-01 1:25PM EDT | 33.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| CSCO200403P00034000 | 2020-04-01 3:38PM EDT | 34.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 50.00% |
| CSCO200403P00035000 | 2020-04-01 3:52PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 25.00% |
| CSCO200403P00036000 | 2020-04-01 3:42PM EDT | 36.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 462 | 0 | 25.00% |
| CSCO200403P00036500 | 2020-04-01 3:06PM EDT | 36.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| CSCO200403P00037000 | 2020-04-01 3:58PM EDT | 37.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| CSCO200403P00037500 | 2020-04-01 3:58PM EDT | 37.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 900 | 0 | 6.25% |
| CSCO200403P00038000 | 2020-04-01 3:56PM EDT | 38.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 3.13% |
| CSCO200403P00039000 | 2020-04-01 3:58PM EDT | 39.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| CSCO200403P00040000 | 2020-04-01 3:38PM EDT | 40.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| CSCO200403P00040500 | 2020-03-31 3:59PM EDT | 40.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO200403P00041000 | 2020-04-01 3:57PM EDT | 41.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3,810 | 0 | 0.00% |
| CSCO200403P00041500 | 2020-03-31 12:40PM EDT | 41.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CSCO200403P00042000 | 2020-03-31 1:04PM EDT | 42.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CSCO200403P00043000 | 2020-04-01 3:57PM EDT | 43.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CSCO200403P00043500 | 2020-04-01 3:49PM EDT | 43.50 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO200403P00044000 | 2020-04-01 3:30PM EDT | 44.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CSCO200403P00044500 | 2020-04-01 11:24AM EDT | 44.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO200403P00045000 | 2020-03-30 3:54PM EDT | 45.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO200403P00045500 | 2020-03-31 1:27PM EDT | 45.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO200403P00046000 | 2020-03-31 9:52AM EDT | 46.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO200403P00046500 | 2020-03-31 1:54PM EDT | 46.50 | 7.27 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CSCO200403P00047000 | 2020-03-31 9:36AM EDT | 47.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO200403P00047500 | 2020-03-31 9:36AM EDT | 47.50 | 7.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO200403P00048000 | 2020-03-16 3:11PM EDT | 48.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CSCO200403P00048500 | 2020-03-30 3:19PM EDT | 48.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CSCO200403P00049000 | 2020-03-31 1:54PM EDT | 49.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CSCO200403P00049500 | 2020-03-31 2:44PM EDT | 49.50 | 10.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO200403P00050000 | 2020-03-13 10:18AM EDT | 50.00 | 15.60 | 11.75 | 12.15 | 0.00 | - | 2 | 44 | 251.56% |
| CSCO200403P00051000 | 2020-03-27 5:24AM EDT | 51.00 | 5.35 | 13.00 | 13.60 | 0.00 | - | - | 1 | 328.13% |
| CSCO200403P00053500 | 2020-03-27 4:09AM EDT | 53.50 | 9.33 | 14.35 | 14.60 | 0.00 | - | 2 | 2 | 0.00% |
