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
CSCO200124C000370002020-01-15 2:09PM EST37.0011.0012.2512.350.00--20163.28%
CSCO200124C000375002019-12-05 10:33AM EST37.506.228.2512.250.00--0246.29%
CSCO200124C000400002020-01-17 11:26AM EST40.009.009.259.350.00--1125.00%
CSCO200124C000410002019-12-06 11:23AM EST41.003.106.006.400.00-100.00%
CSCO200124C000415002019-12-17 10:36AM EST41.504.607.357.750.00--084.38%
CSCO200124C000420002019-12-31 3:37PM EST42.007.507.307.350.00-1010106.25%
CSCO200124C000425002019-12-31 3:12PM EST42.505.406.756.850.00-4193.75%
CSCO200124C000430002020-01-21 11:39AM EST43.005.956.256.350.00-143287.50%
CSCO200124C000435002019-12-31 3:35PM EST43.504.305.755.850.00-333381.25%
CSCO200124C000440002020-01-21 10:12AM EST44.005.105.255.350.00-26475.00%
CSCO200124C000445002020-01-17 3:26PM EST44.504.454.804.850.00-6873.83%
CSCO200124C000450002020-01-21 12:43PM EST45.004.134.304.350.00-75967.58%
CSCO200124C000455002020-01-17 11:29AM EST45.503.553.803.850.00-4816060.94%
CSCO200124C000460002020-01-22 11:12AM EST46.003.383.303.35+0.58+20.71%547854.30%
CSCO200124C000465002020-01-22 10:15AM EST46.502.892.802.84+0.59+25.65%692349.61%
CSCO200124C000470002020-01-22 11:09AM EST47.002.372.302.34+0.64+36.99%23991542.77%
CSCO200124C000475002020-01-22 11:34AM EST47.501.811.811.83+0.46+34.07%81,52334.57%
CSCO200124C000480002020-01-22 11:26AM EST48.001.361.331.35+0.46+51.11%1,4253,19929.10%
CSCO200124C000485002020-01-22 11:33AM EST48.500.850.860.88+0.32+60.38%1,0072,38323.34%
CSCO200124C000490002020-01-22 11:34AM EST49.000.460.470.48+0.20+76.92%7832,17419.73%
CSCO200124C000495002020-01-22 11:35AM EST49.500.200.200.22+0.09+81.82%8531,20918.85%
CSCO200124C000500002020-01-22 11:24AM EST50.000.080.060.08+0.03+60.00%83518,44718.36%
CSCO200124C000505002020-01-22 11:19AM EST50.500.030.020.030.00-2531,05119.53%
CSCO200124C000510002020-01-21 11:40AM EST51.000.020.030.030.00-1025425.00%
CSCO200124C000515002020-01-21 10:34AM EST51.500.010.000.030.00-22430.47%
CSCO200124C000525002020-01-21 9:30AM EST52.500.010.000.030.00-1540.63%
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
CSCO200124P000380002020-01-17 3:40PM EST38.000.010.000.020.00-126115.63%
CSCO200124P000385002019-12-26 10:02AM EST38.500.060.000.030.00-1013115.63%
CSCO200124P000390002020-01-14 9:51AM EST39.000.010.000.030.00-418110.94%
CSCO200124P000400002019-12-19 10:55AM EST40.000.040.000.030.00-284399.22%
CSCO200124P000405002019-12-06 3:06PM EST40.500.310.000.040.00-111198.44%
CSCO200124P000410002019-12-16 9:58AM EST41.000.090.000.020.00-4084.38%
CSCO200124P000415002019-12-31 2:01PM EST41.500.080.000.030.00-21684.38%
CSCO200124P000420002019-12-31 9:45AM EST42.000.010.000.010.00-2014168.75%
CSCO200124P000425002020-01-17 10:59AM EST42.500.010.000.010.00-2028865.63%
CSCO200124P000430002020-01-16 10:48AM EST43.000.010.000.010.00-211459.38%
CSCO200124P000435002020-01-09 12:26PM EST43.500.050.000.030.00-311464.06%
CSCO200124P000440002020-01-15 2:12PM EST44.000.010.000.030.00-114758.59%
CSCO200124P000445002020-01-21 10:23AM EST44.500.020.000.030.00-26153.13%
CSCO200124P000450002020-01-21 3:54PM EST45.000.010.010.030.00-120250.78%
CSCO200124P000455002020-01-21 10:10AM EST45.500.030.010.030.00-567348.44%
CSCO200124P000460002020-01-21 10:33AM EST46.000.010.000.030.00-1134942.97%
CSCO200124P000465002020-01-21 3:07PM EST46.500.020.000.020.00-339134.38%
CSCO200124P000470002020-01-22 10:33AM EST47.000.020.000.030.00-4344231.64%
CSCO200124P000475002020-01-21 3:00PM EST47.500.050.000.030.00-7143825.78%
CSCO200124P000480002020-01-22 10:39AM EST48.000.020.030.05-0.09-81.82%444922.46%
CSCO200124P000485002020-01-22 10:50AM EST48.500.060.060.07-0.19-76.00%3167917.38%
CSCO200124P000490002020-01-22 11:15AM EST49.000.170.160.18-0.34-66.67%29497715.82%
CSCO200124P000495002020-01-22 11:16AM EST49.500.440.380.40-0.37-45.68%1,19927313.67%
CSCO200124P000500002020-01-22 9:52AM EST50.000.640.750.77-0.62-49.21%365769.38%
CSCO200124P000505002020-01-22 10:03AM EST50.501.061.211.24-0.64-37.65%9380.00%
CSCO200124P000510002020-01-22 10:51AM EST51.001.631.681.71-0.63-27.88%261260.00%
CSCO200124P000515002020-01-22 9:58AM EST51.502.012.182.21-0.49-19.60%-90.00%
CSCO200124P000530002020-01-14 8:02PM EST53.004.303.703.750.00--00.00%
CSCO200124P000550002019-12-30 9:46AM EST55.007.805.655.750.00--10.00%