認購期權範圍2022年12月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO221209C00025000 | 2022-11-14 10:06AM EST | 25.00 | 19.90 | 24.65 | 24.80 | 0.00 | - | 7 | 7 | 204.69% |
| CSCO221209C00038000 | 2022-11-18 9:54AM EST | 38.00 | 10.00 | 11.65 | 11.80 | 0.00 | - | 10 | 6 | 87.50% |
| CSCO221209C00039000 | 2022-11-17 9:37AM EST | 39.00 | 7.00 | 10.65 | 10.80 | 0.00 | - | 1 | 3 | 80.47% |
| CSCO221209C00040000 | 2022-11-25 10:21AM EST | 40.00 | 8.79 | 9.65 | 9.80 | 0.00 | - | 1 | 1 | 72.66% |
| CSCO221209C00041000 | 2022-12-01 11:30AM EST | 41.00 | 9.13 | 8.65 | 8.80 | 0.00 | - | 1 | 8 | 65.63% |
| CSCO221209C00042000 | 2022-12-02 2:03PM EST | 42.00 | 7.49 | 7.65 | 7.80 | +1.20 | +19.08% | 2 | 4 | 58.59% |
| CSCO221209C00043000 | 2022-12-02 12:29PM EST | 43.00 | 6.42 | 6.65 | 6.80 | +0.35 | +5.77% | 1,229 | 2,595 | 51.17% |
| CSCO221209C00044000 | 2022-12-02 1:36PM EST | 44.00 | 5.47 | 5.65 | 5.80 | -0.62 | -10.18% | 28 | 171 | 57.23% |
| CSCO221209C00045000 | 2022-12-02 3:25PM EST | 45.00 | 4.76 | 4.65 | 4.80 | -0.38 | -7.39% | 17 | 1,374 | 48.83% |
| CSCO221209C00045500 | 2022-12-02 3:48PM EST | 45.50 | 4.15 | 4.15 | 4.30 | -0.47 | -10.17% | 7 | 3 | 44.53% |
| CSCO221209C00046000 | 2022-12-02 11:37AM EST | 46.00 | 3.45 | 3.65 | 3.80 | -0.63 | -15.44% | 7 | 269 | 40.23% |
| CSCO221209C00046500 | 2022-12-02 3:55PM EST | 46.50 | 3.23 | 3.15 | 3.30 | +1.23 | +61.50% | 115 | 24 | 35.94% |
| CSCO221209C00047000 | 2022-12-02 1:12PM EST | 47.00 | 2.42 | 2.66 | 2.82 | -0.65 | -21.17% | 314 | 815 | 33.11% |
| CSCO221209C00047500 | 2022-12-02 3:02PM EST | 47.50 | 2.26 | 2.21 | 2.34 | -0.43 | -15.99% | 1 | 34 | 29.88% |
| CSCO221209C00048000 | 2022-12-02 3:51PM EST | 48.00 | 1.77 | 1.74 | 1.86 | -0.38 | -17.67% | 941 | 1,155 | 26.17% |
| CSCO221209C00048500 | 2022-12-02 3:49PM EST | 48.50 | 1.34 | 1.30 | 1.40 | -0.37 | -21.64% | 132 | 283 | 23.05% |
| CSCO221209C00049000 | 2022-12-02 3:51PM EST | 49.00 | 0.87 | 0.93 | 1.00 | -0.41 | -32.03% | 647 | 1,811 | 21.44% |
| CSCO221209C00049500 | 2022-12-02 3:59PM EST | 49.50 | 0.61 | 0.60 | 0.65 | -0.31 | -33.70% | 2,127 | 1,456 | 19.83% |
| CSCO221209C00050000 | 2022-12-02 3:59PM EST | 50.00 | 0.35 | 0.33 | 0.38 | -0.30 | -46.15% | 1,187 | 2,076 | 18.75% |
| CSCO221209C00051000 | 2022-12-02 3:59PM EST | 51.00 | 0.09 | 0.08 | 0.10 | -0.12 | -57.14% | 686 | 1,221 | 18.16% |
| CSCO221209C00052000 | 2022-12-02 3:59PM EST | 52.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 547 | 1,169 | 21.29% |
| CSCO221209C00053000 | 2022-12-02 2:57PM EST | 53.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 1,309 | 24.61% |
| CSCO221209C00054000 | 2022-11-22 1:00PM EST | 54.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 50 | 27.34% |
| CSCO221209C00055000 | 2022-11-22 3:26PM EST | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 71 | 35.94% |
| CSCO221209C00056000 | 2022-11-21 10:11AM EST | 56.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 92 | 43.75% |
| CSCO221209C00057000 | 2022-11-21 3:34PM EST | 57.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 39 | 49.22% |
| CSCO221209C00060000 | 2022-10-28 11:06AM EST | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 0 | 58.59% |
認沽盤範圍2022年12月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO221209P00025000 | 2022-11-08 10:20AM EST | 25.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 11 | 175.00% |
| CSCO221209P00030000 | 2022-11-11 11:09AM EST | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 354 | 131.25% |
| CSCO221209P00033000 | 2022-11-14 11:32AM EST | 33.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 100 | 197 | 123.44% |
| CSCO221209P00034000 | 2022-11-16 1:38PM EST | 34.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 50 | 115.63% |
| CSCO221209P00035000 | 2022-11-17 2:43PM EST | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7,542 | 50.00% |
| CSCO221209P00037000 | 2022-11-18 10:54AM EST | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 78.13% |
| CSCO221209P00038000 | 2022-12-01 9:33AM EST | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 56 | 82.03% |
| CSCO221209P00039000 | 2022-11-23 9:42AM EST | 39.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 36 | 78.13% |
| CSCO221209P00040000 | 2022-12-02 11:56AM EST | 40.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 89 | 67.97% |
| CSCO221209P00041000 | 2022-12-02 10:35AM EST | 41.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 339 | 60.94% |
| CSCO221209P00042000 | 2022-12-01 11:10AM EST | 42.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 145 | 54.69% |
| CSCO221209P00043000 | 2022-11-21 9:58AM EST | 43.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 6 | 25 | 52.73% |
| CSCO221209P00044000 | 2022-12-01 12:37PM EST | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 357 | 45.31% |
| CSCO221209P00045000 | 2022-12-01 12:37PM EST | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 162 | 38.28% |
| CSCO221209P00045500 | 2022-12-02 10:35AM EST | 45.50 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 1 | 66 | 32.42% |
| CSCO221209P00046000 | 2022-12-02 11:24AM EST | 46.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 805 | 31.25% |
| CSCO221209P00046500 | 2022-12-02 3:46PM EST | 46.50 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 6 | 94 | 29.10% |
| CSCO221209P00047000 | 2022-12-02 3:44PM EST | 47.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 33 | 411 | 23.83% |
| CSCO221209P00047500 | 2022-12-02 3:12PM EST | 47.50 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 64 | 659 | 22.66% |
| CSCO221209P00048000 | 2022-12-02 3:51PM EST | 48.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 87 | 628 | 21.00% |
| CSCO221209P00048500 | 2022-12-02 3:50PM EST | 48.50 | 0.13 | 0.11 | 0.14 | 0.00 | - | 442 | 475 | 19.92% |
| CSCO221209P00049000 | 2022-12-02 3:51PM EST | 49.00 | 0.25 | 0.21 | 0.25 | +0.03 | +13.64% | 590 | 453 | 19.34% |
| CSCO221209P00050000 | 2022-12-02 3:56PM EST | 50.00 | 0.66 | 0.60 | 0.65 | +0.09 | +15.79% | 186 | 313 | 17.63% |
| CSCO221209P00052000 | 2022-12-02 10:52AM EST | 52.00 | 2.74 | 2.24 | 2.38 | -0.15 | -5.19% | 3 | 5 | 25.10% |
| CSCO221209P00054000 | 2022-11-21 11:57AM EST | 54.00 | 6.20 | 4.20 | 4.40 | 0.00 | - | - | 0 | 41.60% |
| CSCO221209P00055000 | 2022-11-04 2:29PM EST | 55.00 | 10.60 | 5.20 | 5.40 | 0.00 | - | 2 | 0 | 48.44% |
