CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2019年11月22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
CSCO191122C000390002019-11-18 12:13AM EST39.006.306.456.550.00--474.22%
CSCO191122C000395002019-11-19 10:09AM EST39.505.735.956.05+0.53+10.19%210768.75%
CSCO191122C000400002019-11-19 3:22PM EST40.005.475.455.55+0.77+16.38%3512164.06%
CSCO191122C000405002019-11-19 12:05PM EST40.504.854.955.05-3.35-40.85%10458.59%
CSCO191122C000410002019-11-18 10:13AM EST41.004.274.454.55+0.63+17.31%22653.13%
CSCO191122C000415002019-11-18 12:13AM EST41.503.403.954.050.00--13758.59%
CSCO191122C000420002019-11-19 10:44AM EST42.003.213.453.55+0.21+7.00%24152.54%
CSCO191122C000425002019-11-19 10:25AM EST42.502.662.923.05+0.05+1.92%16446.48%
CSCO191122C000430002019-11-19 2:54PM EST43.002.532.492.53+0.39+18.22%5821337.50%
CSCO191122C000435002019-11-19 12:36PM EST43.501.952.002.03+0.26+15.38%1623131.25%
CSCO191122C000440002019-11-19 2:37PM EST44.001.601.511.55+0.35+28.00%25958027.34%
CSCO191122C000445002019-11-19 3:15PM EST44.501.071.051.09+0.24+28.92%47697923.83%
CSCO191122C000450002019-11-19 3:59PM EST45.000.650.630.65+0.18+38.30%1,6985,60819.53%
CSCO191122C000455002019-11-19 3:58PM EST45.500.320.310.33+0.09+39.13%1,7653,66418.16%
CSCO191122C000460002019-11-19 3:58PM EST46.000.120.110.13+0.03+33.33%2,7625,59117.19%
CSCO191122C000465002019-11-19 3:26PM EST46.500.050.030.05+0.01+25.00%5942,65117.97%
CSCO191122C000470002019-11-19 12:30PM EST47.000.020.010.020.00-281,47419.14%
CSCO191122C000475002019-11-19 3:37PM EST47.500.010.010.010.00-413,21021.09%
CSCO191122C000480002019-11-19 11:22AM EST48.000.010.000.010.00-52,02425.78%
CSCO191122C000485002019-11-19 3:20PM EST48.500.010.000.01-0.01-50.00%61,57429.69%
CSCO191122C000490002019-11-19 1:09PM EST49.000.010.000.010.00-41,29833.59%
CSCO191122C000495002019-11-19 10:42AM EST49.500.030.000.01+0.02+200.00%2751,79137.50%
CSCO191122C000500002019-11-19 3:57PM EST50.000.010.000.010.00-91,92040.63%
CSCO191122C000505002019-11-19 3:57PM EST50.500.010.000.01-0.02-66.67%22,34845.31%
CSCO191122C000510002019-11-19 3:15PM EST51.000.010.000.010.00-194,59148.44%
CSCO191122C000515002019-11-18 11:39AM EST51.500.020.000.010.00-1270751.56%
CSCO191122C000520002019-11-19 11:28AM EST52.000.030.000.01+0.01+50.00%11,34850.00%
CSCO191122C000525002019-11-15 9:30AM EST52.500.010.000.010.00-2959553.13%
CSCO191122C000530002019-11-19 11:28AM EST53.000.010.000.010.00-181156.25%
CSCO191122C000535002019-11-15 3:35PM EST53.500.010.000.010.00-519959.38%
CSCO191122C000540002019-11-15 9:34AM EST54.000.010.000.010.00-57962.50%
CSCO191122C000545002019-11-13 3:42PM EST54.500.080.000.010.00-42865.63%
CSCO191122C000550002019-11-18 3:11PM EST55.000.010.000.010.00-23,57768.75%
認沽盤範圍2019年11月22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
CSCO191122P000390002019-11-15 3:40PM EST39.000.020.000.020.00-203764.06%
CSCO191122P000395002019-10-24 12:51PM EST39.500.110.000.010.00-414353.13%
CSCO191122P000400002019-11-19 9:30AM EST40.000.010.000.010.00-55250.00%
CSCO191122P000405002019-11-15 9:34AM EST40.500.010.000.020.00-19850.00%
CSCO191122P000410002019-11-18 10:18AM EST41.000.010.000.020.00-110150.00%
CSCO191122P000415002019-11-18 3:58PM EST41.500.010.000.030.00-2420048.05%
CSCO191122P000420002019-11-18 3:29PM EST42.000.030.010.010.00-11540735.94%
CSCO191122P000425002019-11-19 12:42PM EST42.500.010.010.02-0.01-50.00%5650534.77%
CSCO191122P000430002019-11-19 3:56PM EST43.000.010.010.02-0.01-50.00%152,16229.69%
CSCO191122P000435002019-11-19 3:50PM EST43.500.020.030.04-0.02-50.00%37698528.52%
CSCO191122P000440002019-11-19 3:01PM EST44.000.040.030.04-0.04-50.00%1862,25922.66%
CSCO191122P000445002019-11-19 3:51PM EST44.500.080.060.08-0.05-38.46%3682,45020.51%
CSCO191122P000450002019-11-19 3:59PM EST45.000.140.140.15-0.15-51.72%1,4523,17917.68%
CSCO191122P000455002019-11-19 3:59PM EST45.500.310.310.33-0.27-46.55%6493,58516.60%
CSCO191122P000460002019-11-19 3:59PM EST46.000.640.620.64-0.35-35.35%7153,45715.92%
CSCO191122P000465002019-11-19 3:50PM EST46.501.061.031.06-0.31-22.63%28354515.63%
CSCO191122P000470002019-11-19 3:45PM EST47.001.551.511.54-0.36-18.85%9410,53317.19%
CSCO191122P000475002019-11-19 3:19PM EST47.502.002.002.04-0.40-16.67%2336221.09%
CSCO191122P000480002019-11-19 12:50PM EST48.002.592.492.56-0.27-9.44%5121430.86%
CSCO191122P000485002019-11-18 3:50PM EST48.503.402.993.050.00-15228133.20%
CSCO191122P000490002019-11-18 3:37PM EST49.003.853.453.750.00-53764.84%
CSCO191122P000495002019-11-19 2:56PM EST49.504.023.954.10-0.31-7.16%24752.73%
CSCO191122P000500002019-11-19 10:18AM EST50.004.754.454.60-0.35-6.86%13457.42%
CSCO191122P000505002019-11-15 9:56AM EST50.505.064.955.100.00-10462.11%
CSCO191122P000510002019-11-14 3:54PM EST51.006.055.405.850.00-64771.09%
CSCO191122P000515002019-11-15 12:32PM EST51.506.505.556.600.00-221765.63%
CSCO191122P000520002019-11-14 9:38AM EST52.006.506.406.600.00-121875.39%
CSCO191122P000525002019-11-15 1:52PM EST52.507.506.807.100.00-7079.69%
CSCO191122P000530002019-11-01 8:35AM EST53.006.107.258.050.00-1093.36%
CSCO191122P000540002019-11-18 12:13AM EST54.005.428.259.000.00---97.27%