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
CSCO200710C000380002020-07-02 11:46AM EDT38.007.957.158.00+7.95-20131.84%
CSCO200710C000390002020-07-02 1:55PM EDT39.007.056.406.90+0.60+9.30%3164.06%
CSCO200710C000400002020-07-01 2:24PM EDT40.006.095.455.800.00-3283.20%
CSCO200710C000405002020-06-26 2:25PM EDT40.505.605.005.300.00-1050.00%
CSCO200710C000415002020-06-26 10:33AM EDT41.503.403.854.650.00-1059.38%
CSCO200710C000420002020-07-02 3:58PM EDT42.003.653.553.75-0.60-14.12%191053.71%
CSCO200710C000425002020-07-01 12:32PM EDT42.503.703.053.350.00-12057.42%
CSCO200710C000430002020-07-01 3:58PM EDT43.003.062.552.940.00-131057.62%
CSCO200710C000435002020-07-02 1:31PM EDT43.502.572.122.44-0.36-12.29%41950.39%
CSCO200710C000440002020-07-01 9:55AM EDT44.002.421.662.000.00-1046.68%
CSCO200710C000445002020-07-02 11:34AM EDT44.501.721.311.44-0.79-31.47%3917235.25%
CSCO200710C000450002020-07-02 3:54PM EDT45.001.000.961.06-0.21-17.36%1925433.11%
CSCO200710C000455002020-07-02 3:57PM EDT45.500.620.660.75-0.31-33.33%8645232.13%
CSCO200710C000460002020-07-02 3:59PM EDT46.000.450.410.46-0.19-29.69%8981,01629.30%
CSCO200710C000465002020-07-02 3:58PM EDT46.500.250.240.33-0.21-45.65%26957131.54%
CSCO200710C000470002020-07-02 3:53PM EDT47.000.170.140.19-0.13-43.33%7402,14730.57%
CSCO200710C000475002020-07-02 3:54PM EDT47.500.100.070.09-0.12-54.55%2781,05828.91%
CSCO200710C000480002020-07-02 3:53PM EDT48.000.060.050.08-0.07-53.85%7532,07033.01%
CSCO200710C000485002020-07-02 3:52PM EDT48.500.040.020.05-0.06-60.00%2553933.99%
CSCO200710C000490002020-07-02 3:52PM EDT49.000.040.030.04-0.04-50.00%2943136.52%
CSCO200710C000495002020-07-01 1:58PM EDT49.500.040.010.090.00-111048.24%
CSCO200710C000500002020-07-02 10:48AM EDT50.000.020.020.03-0.02-50.00%316,34342.19%
CSCO200710C000505002020-06-30 12:18PM EDT50.500.030.000.030.00-482,00346.09%
CSCO200710C000510002020-07-02 9:45AM EDT51.000.010.010.08-0.02-66.67%501,45553.52%
CSCO200710C000520002020-06-30 11:23AM EDT52.000.030.000.050.00-71,19355.47%
CSCO200710C000530002020-06-30 10:17AM EDT53.000.030.000.070.00-18064.84%
CSCO200710C000540002020-06-30 9:38AM EDT54.000.030.000.010.00-217756.25%
CSCO200710C000550002020-07-01 2:33PM EDT55.000.020.000.010.00-2025960.94%
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
CSCO200710P000350002020-06-30 10:15AM EDT35.000.010.000.070.00-1053109.38%
CSCO200710P000380002020-07-02 3:25PM EDT38.000.010.000.17-0.06-85.71%1392.58%
CSCO200710P000390002020-06-29 1:35PM EDT39.000.040.000.030.00-22760.94%
CSCO200710P000400002020-07-02 2:02PM EDT40.000.020.000.020.00-169550.00%
CSCO200710P000405002020-07-01 2:05PM EDT40.500.040.000.090.00-11457.81%
CSCO200710P000410002020-07-02 3:39PM EDT41.000.020.000.10-0.02-50.00%3248453.91%
CSCO200710P000415002020-07-02 2:35PM EDT41.500.030.000.07-0.03-50.00%718252.34%
CSCO200710P000420002020-07-02 3:57PM EDT42.000.050.010.06-0.04-44.44%4720945.51%
CSCO200710P000425002020-07-02 3:51PM EDT42.500.060.050.08-0.05-45.45%2033843.16%
CSCO200710P000430002020-07-02 3:57PM EDT43.000.070.050.10-0.09-56.25%28641439.84%
CSCO200710P000435002020-07-02 3:57PM EDT43.500.110.080.14-0.08-42.11%8926337.70%
CSCO200710P000440002020-07-02 3:58PM EDT44.000.160.130.20-0.10-38.46%16232535.84%
CSCO200710P000445002020-07-02 3:57PM EDT44.500.270.210.28-0.08-22.86%9343133.59%
CSCO200710P000450002020-07-02 3:59PM EDT45.000.380.340.42-0.08-17.39%45383032.62%
CSCO200710P000455002020-07-02 3:57PM EDT45.500.600.540.61-0.11-15.49%38421131.64%
CSCO200710P000460002020-07-02 3:58PM EDT46.000.860.770.85-0.10-10.42%47767230.27%
CSCO200710P000465002020-07-02 3:57PM EDT46.501.211.071.24+0.08+7.08%349933.59%
CSCO200710P000470002020-07-02 3:47PM EDT47.001.411.441.75-0.13-8.44%358641.80%
CSCO200710P000475002020-07-01 12:45PM EDT47.501.971.672.090.00-1514438.87%
CSCO200710P000480002020-07-02 12:10PM EDT48.002.262.142.69-0.13-5.44%683351.76%
CSCO200710P000485002020-06-29 9:36AM EDT48.503.102.803.050.00-1211547.46%
CSCO200710P000490002020-07-02 1:48PM EDT49.003.023.253.60-1.66-35.47%23057.03%
CSCO200710P000500002020-06-29 12:12PM EDT50.004.474.204.550.00-101562.89%