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1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200124C00037000 | 2020-01-15 2:09PM EST | 37.00 | 11.00 | 11.65 | 11.95 | 0.00 | - | - | 20 | 0.00% |
| CSCO200124C00037500 | 2019-12-05 10:33AM EST | 37.50 | 6.22 | 8.25 | 12.25 | 0.00 | - | - | 0 | 224.02% |
| CSCO200124C00040000 | 2020-01-17 11:26AM EST | 40.00 | 9.00 | 8.65 | 8.95 | 0.00 | - | - | 1 | 0.00% |
| CSCO200124C00041000 | 2019-12-06 11:23AM EST | 41.00 | 3.10 | 6.00 | 6.40 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO200124C00041500 | 2019-12-17 10:36AM EST | 41.50 | 4.60 | 7.35 | 7.75 | 0.00 | - | - | 0 | 102.34% |
| CSCO200124C00042000 | 2019-12-31 3:37PM EST | 42.00 | 7.50 | 6.65 | 6.95 | 0.00 | - | 10 | 10 | 0.00% |
| CSCO200124C00042500 | 2019-12-31 3:12PM EST | 42.50 | 5.40 | 6.25 | 6.45 | 0.00 | - | 4 | 1 | 0.00% |
| CSCO200124C00043000 | 2020-01-14 3:50PM EST | 43.00 | 4.80 | 5.65 | 5.95 | 0.00 | - | 14 | 33 | 0.00% |
| CSCO200124C00043500 | 2020-01-14 3:50PM EST | 43.50 | 4.30 | 5.25 | 5.45 | 0.00 | - | 33 | 33 | 0.00% |
| CSCO200124C00044000 | 2020-01-16 3:35PM EST | 44.00 | 5.28 | 4.75 | 4.95 | 0.00 | - | 2 | 64 | 0.00% |
| CSCO200124C00044500 | 2020-01-17 3:26PM EST | 44.50 | 4.45 | 4.25 | 4.45 | 0.00 | - | 6 | 2 | 0.00% |
| CSCO200124C00045000 | 2020-01-17 11:49AM EST | 45.00 | 4.00 | 3.75 | 3.95 | 0.00 | - | 7 | 62 | 0.00% |
| CSCO200124C00045500 | 2020-01-17 11:29AM EST | 45.50 | 3.55 | 3.35 | 3.55 | 0.00 | - | 48 | 166 | 0.00% |
| CSCO200124C00046000 | 2020-01-17 3:58PM EST | 46.00 | 3.10 | 2.63 | 2.93 | 0.00 | - | 99 | 460 | 0.00% |
| CSCO200124C00046500 | 2020-01-17 12:27PM EST | 46.50 | 2.51 | 2.38 | 2.48 | 0.00 | - | 6 | 964 | 0.00% |
| CSCO200124C00047000 | 2020-01-17 3:58PM EST | 47.00 | 2.08 | 1.83 | 1.93 | 0.00 | - | 261 | 1,031 | 0.00% |
| CSCO200124C00047500 | 2020-01-17 3:27PM EST | 47.50 | 1.48 | 1.42 | 1.52 | 0.00 | - | 180 | 1,457 | 0.00% |
| CSCO200124C00048000 | 2020-01-17 3:51PM EST | 48.00 | 1.10 | 0.89 | 0.98 | 0.00 | - | 1,620 | 2,122 | 0.00% |
| CSCO200124C00048500 | 2020-01-17 3:56PM EST | 48.50 | 0.78 | 0.71 | 0.75 | -0.02 | -2.50% | 1,044 | 1,838 | 17.09% |
| CSCO200124C00049000 | 2020-01-21 9:30AM EST | 49.00 | 0.33 | 0.41 | 0.43 | -0.09 | -21.43% | 9 | 1,173 | 17.68% |
| CSCO200124C00049500 | 2020-01-17 3:58PM EST | 49.50 | 0.21 | 0.12 | 0.14 | 0.00 | - | 1,491 | 523 | 13.97% |
| CSCO200124C00050000 | 2020-01-17 3:58PM EST | 50.00 | 0.11 | 0.05 | 0.08 | 0.00 | - | 9,084 | 916 | 17.38% |
| CSCO200124C00050500 | 2020-01-21 9:30AM EST | 50.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 9 | 877 | 21.49% |
| CSCO200124C00051000 | 2020-01-17 10:27AM EST | 51.00 | 0.04 | 0.03 | 0.03 | 0.00 | - | 10 | 70 | 22.66% |
| CSCO200124C00051500 | 2020-01-21 9:30AM EST | 51.50 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 2 | 20 | 28.91% |
| CSCO200124C00052500 | 2020-01-17 10:38AM EST | 52.50 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 1 | 4 | 37.89% |
認沽盤範圍2020年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200124P00038000 | 2020-01-17 3:40PM EST | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 13 | 104.69% |
| CSCO200124P00038500 | 2019-12-26 10:02AM EST | 38.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 99.22% |
| CSCO200124P00039000 | 2020-01-14 9:51AM EST | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 18 | 90.63% |
| CSCO200124P00040000 | 2019-12-19 10:55AM EST | 40.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 28 | 43 | 85.94% |
| CSCO200124P00040500 | 2019-12-06 3:06PM EST | 40.50 | 0.31 | 0.00 | 0.04 | 0.00 | - | 11 | 11 | 84.38% |
| CSCO200124P00041000 | 2019-12-16 9:58AM EST | 41.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 71.88% |
| CSCO200124P00041500 | 2019-12-31 2:01PM EST | 41.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 71.88% |
| CSCO200124P00042000 | 2019-12-31 9:45AM EST | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 141 | 64.06% |
| CSCO200124P00042500 | 2020-01-17 10:59AM EST | 42.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 288 | 59.38% |
| CSCO200124P00043000 | 2020-01-13 9:58AM EST | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 114 | 55.47% |
| CSCO200124P00043500 | 2020-01-09 12:26PM EST | 43.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 114 | 54.69% |
| CSCO200124P00044000 | 2020-01-15 2:12PM EST | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 147 | 50.00% |
| CSCO200124P00044500 | 2020-01-16 11:45AM EST | 44.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 2 | 64 | 53.13% |
| CSCO200124P00045000 | 2020-01-16 11:34AM EST | 45.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 202 | 48.44% |
| CSCO200124P00045500 | 2020-01-17 11:47AM EST | 45.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 686 | 41.02% |
| CSCO200124P00046000 | 2020-01-17 3:51PM EST | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 11 | 344 | 36.33% |
| CSCO200124P00046500 | 2020-01-17 10:56AM EST | 46.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 3 | 373 | 36.33% |
| CSCO200124P00047000 | 2020-01-17 3:44PM EST | 47.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 43 | 385 | 28.13% |
| CSCO200124P00047500 | 2020-01-17 3:55PM EST | 47.50 | 0.03 | 0.04 | 0.07 | 0.00 | - | 71 | 395 | 26.17% |
| CSCO200124P00048000 | 2020-01-21 9:30AM EST | 48.00 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 2 | 269 | 22.66% |
| CSCO200124P00048500 | 2020-01-17 3:57PM EST | 48.50 | 0.17 | 0.18 | 0.20 | -0.09 | -34.62% | 374 | 593 | 21.88% |
| CSCO200124P00049000 | 2020-01-21 9:30AM EST | 49.00 | 0.40 | 0.36 | 0.39 | +0.01 | +2.56% | 1 | 245 | 22.07% |
| CSCO200124P00049500 | 2020-01-17 3:57PM EST | 49.50 | 0.64 | 0.65 | 0.88 | 0.00 | - | 155 | 43 | 33.01% |
| CSCO200124P00050000 | 2020-01-17 3:59PM EST | 50.00 | 1.07 | 1.11 | 1.21 | 0.00 | - | 571 | 428 | 33.30% |
| CSCO200124P00050500 | 2020-01-17 11:02AM EST | 50.50 | 1.44 | 1.63 | 1.80 | 0.00 | - | 9 | 9 | 46.39% |
| CSCO200124P00051000 | 2020-01-16 3:10PM EST | 51.00 | 1.74 | 2.06 | 2.18 | 0.00 | - | 1 | 1 | 46.48% |
| CSCO200124P00051500 | 2020-01-17 10:50AM EST | 51.50 | 2.42 | 2.59 | 2.81 | 0.00 | - | - | - | 54.49% |
| CSCO200124P00053000 | 2020-01-14 3:50PM EST | 53.00 | 5.25 | 4.10 | 4.35 | 0.00 | - | - | 0 | 75.00% |
| CSCO200124P00055000 | 2020-01-06 12:04AM EST | 55.00 | 7.80 | 5.95 | 6.15 | 0.00 | - | - | 1 | 80.08% |