認購期權範圍2020年9月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200925C00035000 | 2020-09-23 11:48AM EDT | 35.00 | 3.80 | 3.70 | 3.85 | -0.25 | -6.17% | 20 | 31 | 0.00% |
| CSCO200925C00036000 | 2020-09-22 10:31AM EDT | 36.00 | 3.00 | 2.80 | 2.89 | -0.37 | -10.98% | 6 | 36 | 49.22% |
| CSCO200925C00037000 | 2020-09-23 11:30AM EDT | 37.00 | 1.95 | 1.76 | 1.84 | -0.33 | -14.47% | 20 | 116 | 0.00% |
| CSCO200925C00038000 | 2020-09-23 12:13PM EDT | 38.00 | 0.96 | 0.89 | 0.93 | -0.51 | -34.69% | 59 | 328 | 24.41% |
| CSCO200925C00039000 | 2020-09-23 12:20PM EDT | 39.00 | 0.26 | 0.25 | 0.27 | -0.32 | -55.17% | 396 | 1,009 | 23.83% |
| CSCO200925C00040000 | 2020-09-23 11:52AM EDT | 40.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 756 | 5,201 | 26.17% |
| CSCO200925C00041000 | 2020-09-23 11:55AM EDT | 41.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 92 | 2,862 | 33.59% |
| CSCO200925C00041500 | 2020-09-23 12:00PM EDT | 41.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 19 | 1,137 | 42.97% |
| CSCO200925C00042000 | 2020-09-23 12:02PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 14 | 1,875 | 40.63% |
| CSCO200925C00042500 | 2020-09-23 9:37AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 9,130 | 46.88% |
| CSCO200925C00043000 | 2020-09-22 10:03AM EDT | 43.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 1,613 | 54.69% |
| CSCO200925C00043500 | 2020-09-22 10:21AM EDT | 43.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 899 | 59.38% |
| CSCO200925C00044000 | 2020-09-21 12:16PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 766 | 60.94% |
| CSCO200925C00044500 | 2020-09-21 1:30PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,304 | 59.38% |
| CSCO200925C00045000 | 2020-09-22 12:54PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,135 | 65.63% |
| CSCO200925C00045500 | 2020-09-18 2:27PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,172 | 68.75% |
| CSCO200925C00046000 | 2020-09-14 1:49PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 133 | 84.38% |
| CSCO200925C00046500 | 2020-09-18 1:13PM EDT | 46.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 77 | 84.38% |
| CSCO200925C00047000 | 2020-09-18 12:53PM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 279 | 87.50% |
| CSCO200925C00047500 | 2020-09-03 11:50AM EDT | 47.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 379 | 92.19% |
| CSCO200925C00048000 | 2020-09-22 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,154 | 87.50% |
| CSCO200925C00048500 | 2020-09-14 3:47PM EDT | 48.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 186 | 100.00% |
| CSCO200925C00049000 | 2020-09-03 3:02PM EDT | 49.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 7 | 51 | 109.38% |
| CSCO200925C00049500 | 2020-08-24 11:40AM EDT | 49.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 114.06% |
| CSCO200925C00050000 | 2020-09-11 1:45PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 181 | 106.25% |
| CSCO200925C00050500 | 2020-08-25 3:50PM EDT | 50.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 19 | 126.56% |
| CSCO200925C00051000 | 2020-09-14 3:32PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 169 | 112.50% |
| CSCO200925C00051500 | 2020-08-17 10:08AM EDT | 51.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO200925C00052000 | 2020-08-17 11:48AM EDT | 52.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 80 | 160.16% |
| CSCO200925C00052500 | 2020-09-15 10:30AM EDT | 52.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 161 | 121.88% |
| CSCO200925C00053000 | 2020-09-18 3:14PM EDT | 53.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 107 | 146.88% |
| CSCO200925C00054000 | 2020-08-07 3:33PM EDT | 54.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 185.94% |
| CSCO200925C00055000 | 2020-09-03 1:49PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 888 | 137.50% |
| CSCO200925C00060000 | 2020-09-22 10:20AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 84 | 190.63% |
認沽盤範圍2020年9月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200925P00035000 | 2020-09-21 2:49PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 309 | 50.00% |
| CSCO200925P00036000 | 2020-09-23 11:59AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 111 | 1,338 | 49.22% |
| CSCO200925P00037000 | 2020-09-23 11:56AM EDT | 37.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 145 | 1,508 | 36.72% |
| CSCO200925P00038000 | 2020-09-23 12:18PM EDT | 38.00 | 0.12 | 0.12 | 0.14 | +0.06 | +100.00% | 530 | 1,462 | 31.84% |
| CSCO200925P00039000 | 2020-09-23 12:19PM EDT | 39.00 | 0.50 | 0.49 | 0.51 | +0.28 | +127.27% | 761 | 1,760 | 31.06% |
| CSCO200925P00040000 | 2020-09-23 11:53AM EDT | 40.00 | 1.23 | 1.25 | 1.31 | +0.43 | +53.75% | 62 | 1,881 | 39.65% |
| CSCO200925P00041000 | 2020-09-23 11:56AM EDT | 41.00 | 2.13 | 2.20 | 2.27 | +0.51 | +31.48% | 44 | 782 | 53.32% |
| CSCO200925P00041500 | 2020-09-23 11:56AM EDT | 41.50 | 2.66 | 2.70 | 2.78 | +0.57 | +27.27% | 17 | 489 | 57.03% |
| CSCO200925P00042000 | 2020-09-23 12:18PM EDT | 42.00 | 3.20 | 3.10 | 3.25 | +0.51 | +18.96% | 13 | 602 | 50.78% |
| CSCO200925P00042500 | 2020-09-23 11:37AM EDT | 42.50 | 3.59 | 3.65 | 3.80 | +0.04 | +1.13% | 25 | 8,327 | 68.75% |
| CSCO200925P00043000 | 2020-09-23 9:52AM EDT | 43.00 | 3.70 | 4.15 | 4.30 | -0.35 | -8.64% | 11 | 119 | 75.39% |
| CSCO200925P00043500 | 2020-09-22 9:38AM EDT | 43.50 | 4.17 | 4.65 | 4.75 | 0.00 | - | 6 | 101 | 75.78% |
| CSCO200925P00044000 | 2020-09-22 11:16AM EDT | 44.00 | 5.03 | 5.10 | 5.25 | 0.00 | - | 5 | 23 | 74.22% |
| CSCO200925P00044500 | 2020-09-22 2:06PM EDT | 44.50 | 5.26 | 5.60 | 5.75 | 0.00 | - | 3 | 6 | 79.69% |
| CSCO200925P00045000 | 2020-09-22 12:52PM EDT | 45.00 | 6.05 | 6.10 | 6.20 | 0.00 | - | 6 | 18 | 70.31% |
| CSCO200925P00045500 | 2020-09-04 11:33AM EDT | 45.50 | 4.65 | 6.60 | 6.75 | 0.00 | - | 1 | 10 | 89.84% |
| CSCO200925P00046000 | 2020-09-21 1:33PM EDT | 46.00 | 7.04 | 7.10 | 7.30 | 0.00 | - | 6 | 7 | 104.69% |
| CSCO200925P00046500 | 2020-09-02 12:26PM EDT | 46.50 | 4.20 | 7.60 | 7.75 | 0.00 | - | 1 | 3 | 100.00% |
| CSCO200925P00047000 | 2020-09-02 12:26PM EDT | 47.00 | 6.30 | 8.10 | 8.30 | 0.00 | - | 1 | 0 | 114.84% |
| CSCO200925P00047500 | 2020-09-21 1:33PM EDT | 47.50 | 8.56 | 8.65 | 8.80 | 0.00 | - | 5 | 30 | 128.13% |
| CSCO200925P00048000 | 2020-08-31 3:50PM EDT | 48.00 | 5.84 | 9.10 | 9.30 | 0.00 | - | 1 | 11 | 125.00% |
| CSCO200925P00048500 | 2020-08-13 2:37PM EDT | 48.50 | 6.23 | 8.50 | 8.70 | 0.00 | - | 5 | 3 | 0.00% |
| CSCO200925P00049000 | 2020-08-17 12:05AM EDT | 49.00 | 6.06 | 8.10 | 8.50 | 0.00 | - | - | 1 | 0.00% |
| CSCO200925P00049500 | 2020-08-17 12:05AM EDT | 49.50 | 3.05 | 8.60 | 9.15 | 0.00 | - | - | 2 | 0.00% |
| CSCO200925P00050000 | 2020-08-24 12:10AM EDT | 50.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CSCO200925P00055000 | 2020-09-08 10:59AM EDT | 55.00 | 14.82 | 16.10 | 16.30 | 0.00 | - | 3 | 0 | 187.50% |
