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4月3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
CSCO200403C000200002020-03-30 10:59AM EDT20.0019.660.000.000.00-100.00%
CSCO200403C000300002020-04-01 2:51PM EDT30.008.520.000.000.00-3500.00%
CSCO200403C000310002020-04-01 3:15PM EDT31.007.350.000.000.00-2000.00%
CSCO200403C000315002020-04-01 2:51PM EDT31.507.020.000.000.00-3000.00%
CSCO200403C000320002020-04-01 3:15PM EDT32.006.350.000.000.00-2000.00%
CSCO200403C000325002020-04-01 3:28PM EDT32.505.750.000.000.00-4100.00%
CSCO200403C000335002020-03-24 2:15PM EDT33.503.980.000.000.00-200.00%
CSCO200403C000340002020-04-01 3:31PM EDT34.004.250.000.000.00-6800.00%
CSCO200403C000350002020-04-01 3:36PM EDT35.003.150.000.000.00-17500.00%
CSCO200403C000360002020-04-01 3:55PM EDT36.002.390.000.000.00-2700.00%
CSCO200403C000365002020-04-01 2:33PM EDT36.502.100.000.000.00-1100.00%
CSCO200403C000370002020-04-01 3:56PM EDT37.001.600.000.000.00-9000.00%
CSCO200403C000375002020-04-01 3:48PM EDT37.501.130.000.000.00-59700.00%
CSCO200403C000380002020-04-01 3:59PM EDT38.000.820.000.000.00-4,90500.00%
CSCO200403C000390002020-04-01 3:53PM EDT39.000.410.000.000.00-1,38106.25%
CSCO200403C000400002020-04-01 3:59PM EDT40.000.160.000.000.00-2,137012.50%
CSCO200403C000405002020-04-01 3:59PM EDT40.500.130.000.000.00-251025.00%
CSCO200403C000410002020-04-01 3:22PM EDT41.000.050.000.000.00-4,063025.00%
CSCO200403C000415002020-04-01 3:48PM EDT41.500.030.000.000.00-116025.00%
CSCO200403C000420002020-04-01 3:54PM EDT42.000.030.000.000.00-340025.00%
CSCO200403C000430002020-04-01 3:47PM EDT43.000.010.000.000.00-89050.00%
CSCO200403C000435002020-03-31 1:09PM EDT43.500.020.000.000.00-3050.00%
CSCO200403C000440002020-04-01 3:28PM EDT44.000.020.000.000.00-1050.00%
CSCO200403C000445002020-03-30 12:55PM EDT44.500.020.000.000.00-1050.00%
CSCO200403C000450002020-04-01 3:50PM EDT45.000.010.000.000.00-281050.00%
CSCO200403C000455002020-04-01 1:12PM EDT45.500.070.000.000.00-2050.00%
CSCO200403C000460002020-03-27 12:33PM EDT46.000.010.000.000.00-1050.00%
CSCO200403C000465002020-03-25 1:47PM EDT46.500.010.000.000.00-20050.00%
CSCO200403C000470002020-03-27 3:05PM EDT47.000.040.000.000.00-17050.00%
CSCO200403C000475002020-03-30 11:30AM EDT47.500.020.000.000.00-3050.00%
CSCO200403C000480002020-03-24 3:19PM EDT48.000.020.000.000.00-8050.00%
CSCO200403C000485002020-03-24 3:29PM EDT48.500.010.000.000.00-1050.00%
CSCO200403C000490002020-03-24 2:07PM EDT49.000.110.000.000.00-1050.00%
CSCO200403C000495002020-03-31 3:03PM EDT49.500.020.000.000.00-31050.00%
CSCO200403C000500002020-03-30 2:40PM EDT50.000.010.000.000.00-5050.00%
CSCO200403C000505002020-03-27 4:23AM EDT50.500.080.000.040.00-500162.50%
CSCO200403C000510002020-03-27 4:23AM EDT51.000.090.000.980.00--2305.47%
CSCO200403C000515002020-02-24 4:19PM EDT51.500.070.000.000.00-21250.00%
CSCO200403C000520002020-03-24 2:09PM EDT52.000.080.000.000.00-1050.00%
CSCO200403C000525002020-03-26 1:18PM EDT52.500.090.000.000.00--050.00%
CSCO200403C000535002020-03-16 11:03AM EDT53.500.010.000.000.00-10050.00%
CSCO200403C000540002020-03-27 5:23AM EDT54.000.040.000.280.00--1263.28%
CSCO200403C000550002020-03-19 2:57PM EDT55.000.010.000.000.00-16050.00%
CSCO200403C000570002020-03-27 5:23AM EDT57.000.07-0.050.00--4250.00%
認沽盤範圍2020年4月3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
CSCO200403P000250002020-03-24 2:09PM EDT25.000.100.000.000.00-22050.00%
CSCO200403P000270002020-03-25 10:55AM EDT27.000.030.000.000.00-1050.00%
CSCO200403P000280002020-03-24 10:10AM EDT28.000.240.000.000.00-3050.00%
CSCO200403P000290002020-03-31 10:37AM EDT29.000.010.000.000.00-1050.00%
CSCO200403P000300002020-03-30 1:06PM EDT30.000.020.000.000.00-5050.00%
CSCO200403P000310002020-03-30 1:22PM EDT31.000.020.000.000.00-154050.00%
CSCO200403P000315002020-03-30 11:34AM EDT31.500.040.000.000.00-2050.00%
CSCO200403P000320002020-04-01 2:08PM EDT32.000.030.000.000.00-1050.00%
CSCO200403P000325002020-04-01 2:04PM EDT32.500.020.000.000.00-3050.00%
CSCO200403P000335002020-04-01 1:25PM EDT33.500.060.000.000.00-17050.00%
CSCO200403P000340002020-04-01 3:38PM EDT34.000.090.000.000.00-103050.00%
CSCO200403P000350002020-04-01 3:52PM EDT35.000.160.000.000.00-329025.00%
CSCO200403P000360002020-04-01 3:42PM EDT36.000.340.000.000.00-462025.00%
CSCO200403P000365002020-04-01 3:06PM EDT36.500.370.000.000.00-136025.00%
CSCO200403P000370002020-04-01 3:58PM EDT37.000.500.000.000.00-233012.50%
CSCO200403P000375002020-04-01 3:58PM EDT37.500.640.000.000.00-90006.25%
CSCO200403P000380002020-04-01 3:56PM EDT38.000.790.000.000.00-98503.13%
CSCO200403P000390002020-04-01 3:58PM EDT39.001.430.000.000.00-12800.00%
CSCO200403P000400002020-04-01 3:38PM EDT40.002.400.000.000.00-3100.00%
CSCO200403P000405002020-03-31 3:59PM EDT40.502.580.000.000.00-100.00%
CSCO200403P000410002020-04-01 3:57PM EDT41.003.200.000.000.00-3,81000.00%
CSCO200403P000415002020-03-31 12:40PM EDT41.502.450.000.000.00-200.00%
CSCO200403P000420002020-03-31 1:04PM EDT42.002.750.000.000.00-1600.00%
CSCO200403P000430002020-04-01 3:57PM EDT43.005.100.000.000.00-400.00%
CSCO200403P000435002020-04-01 3:49PM EDT43.505.520.000.000.00-100.00%
CSCO200403P000440002020-04-01 3:30PM EDT44.006.200.000.000.00-4400.00%
CSCO200403P000445002020-04-01 11:24AM EDT44.506.250.000.000.00-100.00%
CSCO200403P000450002020-03-30 3:54PM EDT45.005.150.000.000.00-1000.00%
CSCO200403P000455002020-03-31 1:27PM EDT45.506.350.000.000.00-100.00%
CSCO200403P000460002020-03-31 9:52AM EDT46.006.550.000.000.00-1000.00%
CSCO200403P000465002020-03-31 1:54PM EDT46.507.270.000.000.00-1800.00%
CSCO200403P000470002020-03-31 9:36AM EDT47.007.380.000.000.00-1000.00%
CSCO200403P000475002020-03-31 9:36AM EDT47.507.870.000.000.00-1000.00%
CSCO200403P000480002020-03-16 3:11PM EDT48.008.190.000.000.00-1100.00%
CSCO200403P000485002020-03-30 3:19PM EDT48.508.600.000.000.00-1000.00%
CSCO200403P000490002020-03-31 1:54PM EDT49.009.760.000.000.00-2800.00%
CSCO200403P000495002020-03-31 2:44PM EDT49.5010.090.000.000.00-100.00%
CSCO200403P000500002020-03-13 10:18AM EDT50.0015.6011.7512.150.00-244251.56%
CSCO200403P000510002020-03-27 5:24AM EDT51.005.3513.0013.600.00--1328.13%
CSCO200403P000535002020-03-27 4:09AM EDT53.509.3314.3514.600.00-220.00%