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7月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200710C00038000 | 2020-07-02 11:46AM EDT | 38.00 | 7.95 | 7.15 | 8.00 | +7.95 | - | 2 | 0 | 131.84% |
| CSCO200710C00039000 | 2020-07-02 1:55PM EDT | 39.00 | 7.05 | 6.40 | 6.90 | +0.60 | +9.30% | 3 | 1 | 64.06% |
| CSCO200710C00040000 | 2020-07-01 2:24PM EDT | 40.00 | 6.09 | 5.45 | 5.80 | 0.00 | - | 3 | 2 | 83.20% |
| CSCO200710C00040500 | 2020-06-26 2:25PM EDT | 40.50 | 5.60 | 5.00 | 5.30 | 0.00 | - | 1 | 0 | 50.00% |
| CSCO200710C00041500 | 2020-06-26 10:33AM EDT | 41.50 | 3.40 | 3.85 | 4.65 | 0.00 | - | 1 | 0 | 59.38% |
| CSCO200710C00042000 | 2020-07-02 3:58PM EDT | 42.00 | 3.65 | 3.55 | 3.75 | -0.60 | -14.12% | 19 | 10 | 53.71% |
| CSCO200710C00042500 | 2020-07-01 12:32PM EDT | 42.50 | 3.70 | 3.05 | 3.35 | 0.00 | - | 12 | 0 | 57.42% |
| CSCO200710C00043000 | 2020-07-01 3:58PM EDT | 43.00 | 3.06 | 2.55 | 2.94 | 0.00 | - | 13 | 10 | 57.62% |
| CSCO200710C00043500 | 2020-07-02 1:31PM EDT | 43.50 | 2.57 | 2.12 | 2.44 | -0.36 | -12.29% | 4 | 19 | 50.39% |
| CSCO200710C00044000 | 2020-07-01 9:55AM EDT | 44.00 | 2.42 | 1.66 | 2.00 | 0.00 | - | 1 | 0 | 46.68% |
| CSCO200710C00044500 | 2020-07-02 11:34AM EDT | 44.50 | 1.72 | 1.31 | 1.44 | -0.79 | -31.47% | 39 | 172 | 35.25% |
| CSCO200710C00045000 | 2020-07-02 3:54PM EDT | 45.00 | 1.00 | 0.96 | 1.06 | -0.21 | -17.36% | 19 | 254 | 33.11% |
| CSCO200710C00045500 | 2020-07-02 3:57PM EDT | 45.50 | 0.62 | 0.66 | 0.75 | -0.31 | -33.33% | 86 | 452 | 32.13% |
| CSCO200710C00046000 | 2020-07-02 3:59PM EDT | 46.00 | 0.45 | 0.41 | 0.46 | -0.19 | -29.69% | 898 | 1,016 | 29.30% |
| CSCO200710C00046500 | 2020-07-02 3:58PM EDT | 46.50 | 0.25 | 0.24 | 0.33 | -0.21 | -45.65% | 269 | 571 | 31.54% |
| CSCO200710C00047000 | 2020-07-02 3:53PM EDT | 47.00 | 0.17 | 0.14 | 0.19 | -0.13 | -43.33% | 740 | 2,147 | 30.57% |
| CSCO200710C00047500 | 2020-07-02 3:54PM EDT | 47.50 | 0.10 | 0.07 | 0.09 | -0.12 | -54.55% | 278 | 1,058 | 28.91% |
| CSCO200710C00048000 | 2020-07-02 3:53PM EDT | 48.00 | 0.06 | 0.05 | 0.08 | -0.07 | -53.85% | 753 | 2,070 | 33.01% |
| CSCO200710C00048500 | 2020-07-02 3:52PM EDT | 48.50 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 25 | 539 | 33.99% |
| CSCO200710C00049000 | 2020-07-02 3:52PM EDT | 49.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 29 | 431 | 36.52% |
| CSCO200710C00049500 | 2020-07-01 1:58PM EDT | 49.50 | 0.04 | 0.01 | 0.09 | 0.00 | - | 1 | 110 | 48.24% |
| CSCO200710C00050000 | 2020-07-02 10:48AM EDT | 50.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 31 | 6,343 | 42.19% |
| CSCO200710C00050500 | 2020-06-30 12:18PM EDT | 50.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 48 | 2,003 | 46.09% |
| CSCO200710C00051000 | 2020-07-02 9:45AM EDT | 51.00 | 0.01 | 0.01 | 0.08 | -0.02 | -66.67% | 50 | 1,455 | 53.52% |
| CSCO200710C00052000 | 2020-06-30 11:23AM EDT | 52.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 1,193 | 55.47% |
| CSCO200710C00053000 | 2020-06-30 10:17AM EDT | 53.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 80 | 64.84% |
| CSCO200710C00054000 | 2020-06-30 9:38AM EDT | 54.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 21 | 77 | 56.25% |
| CSCO200710C00055000 | 2020-07-01 2:33PM EDT | 55.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 259 | 60.94% |
認沽盤範圍2020年7月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200710P00035000 | 2020-06-30 10:15AM EDT | 35.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 53 | 109.38% |
| CSCO200710P00038000 | 2020-07-02 3:25PM EDT | 38.00 | 0.01 | 0.00 | 0.17 | -0.06 | -85.71% | 1 | 3 | 92.58% |
| CSCO200710P00039000 | 2020-06-29 1:35PM EDT | 39.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 60.94% |
| CSCO200710P00040000 | 2020-07-02 2:02PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 95 | 50.00% |
| CSCO200710P00040500 | 2020-07-01 2:05PM EDT | 40.50 | 0.04 | 0.00 | 0.09 | 0.00 | - | 1 | 14 | 57.81% |
| CSCO200710P00041000 | 2020-07-02 3:39PM EDT | 41.00 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 32 | 484 | 53.91% |
| CSCO200710P00041500 | 2020-07-02 2:35PM EDT | 41.50 | 0.03 | 0.00 | 0.07 | -0.03 | -50.00% | 7 | 182 | 52.34% |
| CSCO200710P00042000 | 2020-07-02 3:57PM EDT | 42.00 | 0.05 | 0.01 | 0.06 | -0.04 | -44.44% | 47 | 209 | 45.51% |
| CSCO200710P00042500 | 2020-07-02 3:51PM EDT | 42.50 | 0.06 | 0.05 | 0.08 | -0.05 | -45.45% | 20 | 338 | 43.16% |
| CSCO200710P00043000 | 2020-07-02 3:57PM EDT | 43.00 | 0.07 | 0.05 | 0.10 | -0.09 | -56.25% | 286 | 414 | 39.84% |
| CSCO200710P00043500 | 2020-07-02 3:57PM EDT | 43.50 | 0.11 | 0.08 | 0.14 | -0.08 | -42.11% | 89 | 263 | 37.70% |
| CSCO200710P00044000 | 2020-07-02 3:58PM EDT | 44.00 | 0.16 | 0.13 | 0.20 | -0.10 | -38.46% | 162 | 325 | 35.84% |
| CSCO200710P00044500 | 2020-07-02 3:57PM EDT | 44.50 | 0.27 | 0.21 | 0.28 | -0.08 | -22.86% | 93 | 431 | 33.59% |
| CSCO200710P00045000 | 2020-07-02 3:59PM EDT | 45.00 | 0.38 | 0.34 | 0.42 | -0.08 | -17.39% | 453 | 830 | 32.62% |
| CSCO200710P00045500 | 2020-07-02 3:57PM EDT | 45.50 | 0.60 | 0.54 | 0.61 | -0.11 | -15.49% | 384 | 211 | 31.64% |
| CSCO200710P00046000 | 2020-07-02 3:58PM EDT | 46.00 | 0.86 | 0.77 | 0.85 | -0.10 | -10.42% | 477 | 672 | 30.27% |
| CSCO200710P00046500 | 2020-07-02 3:57PM EDT | 46.50 | 1.21 | 1.07 | 1.24 | +0.08 | +7.08% | 34 | 99 | 33.59% |
| CSCO200710P00047000 | 2020-07-02 3:47PM EDT | 47.00 | 1.41 | 1.44 | 1.75 | -0.13 | -8.44% | 35 | 86 | 41.80% |
| CSCO200710P00047500 | 2020-07-01 12:45PM EDT | 47.50 | 1.97 | 1.67 | 2.09 | 0.00 | - | 15 | 144 | 38.87% |
| CSCO200710P00048000 | 2020-07-02 12:10PM EDT | 48.00 | 2.26 | 2.14 | 2.69 | -0.13 | -5.44% | 68 | 33 | 51.76% |
| CSCO200710P00048500 | 2020-06-29 9:36AM EDT | 48.50 | 3.10 | 2.80 | 3.05 | 0.00 | - | 12 | 115 | 47.46% |
| CSCO200710P00049000 | 2020-07-02 1:48PM EDT | 49.00 | 3.02 | 3.25 | 3.60 | -1.66 | -35.47% | 2 | 30 | 57.03% |
| CSCO200710P00050000 | 2020-06-29 12:12PM EDT | 50.00 | 4.47 | 4.20 | 4.55 | 0.00 | - | 10 | 15 | 62.89% |
