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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200124C00037000 | 2020-01-15 2:09PM EST | 37.00 | 11.00 | 12.25 | 12.35 | 0.00 | - | - | 20 | 163.28% |
| CSCO200124C00037500 | 2019-12-05 10:33AM EST | 37.50 | 6.22 | 8.25 | 12.25 | 0.00 | - | - | 0 | 246.29% |
| CSCO200124C00040000 | 2020-01-17 11:26AM EST | 40.00 | 9.00 | 9.25 | 9.35 | 0.00 | - | - | 1 | 125.00% |
| CSCO200124C00041000 | 2019-12-06 11:23AM EST | 41.00 | 3.10 | 6.00 | 6.40 | 0.00 | - | 1 | 0 | 0.00% |
| CSCO200124C00041500 | 2019-12-17 10:36AM EST | 41.50 | 4.60 | 7.35 | 7.75 | 0.00 | - | - | 0 | 84.38% |
| CSCO200124C00042000 | 2019-12-31 3:37PM EST | 42.00 | 7.50 | 7.30 | 7.35 | 0.00 | - | 10 | 10 | 106.25% |
| CSCO200124C00042500 | 2019-12-31 3:12PM EST | 42.50 | 5.40 | 6.75 | 6.85 | 0.00 | - | 4 | 1 | 93.75% |
| CSCO200124C00043000 | 2020-01-21 11:39AM EST | 43.00 | 5.95 | 6.25 | 6.35 | 0.00 | - | 14 | 32 | 87.50% |
| CSCO200124C00043500 | 2019-12-31 3:35PM EST | 43.50 | 4.30 | 5.75 | 5.85 | 0.00 | - | 33 | 33 | 81.25% |
| CSCO200124C00044000 | 2020-01-21 10:12AM EST | 44.00 | 5.10 | 5.25 | 5.35 | 0.00 | - | 2 | 64 | 75.00% |
| CSCO200124C00044500 | 2020-01-17 3:26PM EST | 44.50 | 4.45 | 4.80 | 4.85 | 0.00 | - | 6 | 8 | 73.83% |
| CSCO200124C00045000 | 2020-01-21 12:43PM EST | 45.00 | 4.13 | 4.30 | 4.35 | 0.00 | - | 7 | 59 | 67.58% |
| CSCO200124C00045500 | 2020-01-17 11:29AM EST | 45.50 | 3.55 | 3.80 | 3.85 | 0.00 | - | 48 | 160 | 60.94% |
| CSCO200124C00046000 | 2020-01-22 11:12AM EST | 46.00 | 3.38 | 3.30 | 3.35 | +0.58 | +20.71% | 5 | 478 | 54.30% |
| CSCO200124C00046500 | 2020-01-22 10:15AM EST | 46.50 | 2.89 | 2.80 | 2.84 | +0.59 | +25.65% | 6 | 923 | 49.61% |
| CSCO200124C00047000 | 2020-01-22 11:09AM EST | 47.00 | 2.37 | 2.30 | 2.34 | +0.64 | +36.99% | 239 | 915 | 42.77% |
| CSCO200124C00047500 | 2020-01-22 11:34AM EST | 47.50 | 1.81 | 1.81 | 1.83 | +0.46 | +34.07% | 8 | 1,523 | 34.57% |
| CSCO200124C00048000 | 2020-01-22 11:26AM EST | 48.00 | 1.36 | 1.33 | 1.35 | +0.46 | +51.11% | 1,425 | 3,199 | 29.10% |
| CSCO200124C00048500 | 2020-01-22 11:33AM EST | 48.50 | 0.85 | 0.86 | 0.88 | +0.32 | +60.38% | 1,007 | 2,383 | 23.34% |
| CSCO200124C00049000 | 2020-01-22 11:34AM EST | 49.00 | 0.46 | 0.47 | 0.48 | +0.20 | +76.92% | 783 | 2,174 | 19.73% |
| CSCO200124C00049500 | 2020-01-22 11:35AM EST | 49.50 | 0.20 | 0.20 | 0.22 | +0.09 | +81.82% | 853 | 1,209 | 18.85% |
| CSCO200124C00050000 | 2020-01-22 11:24AM EST | 50.00 | 0.08 | 0.06 | 0.08 | +0.03 | +60.00% | 835 | 18,447 | 18.36% |
| CSCO200124C00050500 | 2020-01-22 11:19AM EST | 50.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 253 | 1,051 | 19.53% |
| CSCO200124C00051000 | 2020-01-21 11:40AM EST | 51.00 | 0.02 | 0.03 | 0.03 | 0.00 | - | 10 | 254 | 25.00% |
| CSCO200124C00051500 | 2020-01-21 10:34AM EST | 51.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 24 | 30.47% |
| CSCO200124C00052500 | 2020-01-21 9:30AM EST | 52.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 40.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200124P00038000 | 2020-01-17 3:40PM EST | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 6 | 115.63% |
| CSCO200124P00038500 | 2019-12-26 10:02AM EST | 38.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 13 | 115.63% |
| CSCO200124P00039000 | 2020-01-14 9:51AM EST | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 18 | 110.94% |
| CSCO200124P00040000 | 2019-12-19 10:55AM EST | 40.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 28 | 43 | 99.22% |
| CSCO200124P00040500 | 2019-12-06 3:06PM EST | 40.50 | 0.31 | 0.00 | 0.04 | 0.00 | - | 11 | 11 | 98.44% |
| CSCO200124P00041000 | 2019-12-16 9:58AM EST | 41.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 4 | 0 | 84.38% |
| CSCO200124P00041500 | 2019-12-31 2:01PM EST | 41.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 16 | 84.38% |
| CSCO200124P00042000 | 2019-12-31 9:45AM EST | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 141 | 68.75% |
| CSCO200124P00042500 | 2020-01-17 10:59AM EST | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 288 | 65.63% |
| CSCO200124P00043000 | 2020-01-16 10:48AM EST | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 114 | 59.38% |
| CSCO200124P00043500 | 2020-01-09 12:26PM EST | 43.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 3 | 114 | 64.06% |
| CSCO200124P00044000 | 2020-01-15 2:12PM EST | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 147 | 58.59% |
| CSCO200124P00044500 | 2020-01-21 10:23AM EST | 44.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 61 | 53.13% |
| CSCO200124P00045000 | 2020-01-21 3:54PM EST | 45.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 202 | 50.78% |
| CSCO200124P00045500 | 2020-01-21 10:10AM EST | 45.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 673 | 48.44% |
| CSCO200124P00046000 | 2020-01-21 10:33AM EST | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 349 | 42.97% |
| CSCO200124P00046500 | 2020-01-21 3:07PM EST | 46.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 391 | 34.38% |
| CSCO200124P00047000 | 2020-01-22 10:33AM EST | 47.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 43 | 442 | 31.64% |
| CSCO200124P00047500 | 2020-01-21 3:00PM EST | 47.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 71 | 438 | 25.78% |
| CSCO200124P00048000 | 2020-01-22 10:39AM EST | 48.00 | 0.02 | 0.03 | 0.05 | -0.09 | -81.82% | 4 | 449 | 22.46% |
| CSCO200124P00048500 | 2020-01-22 10:50AM EST | 48.50 | 0.06 | 0.06 | 0.07 | -0.19 | -76.00% | 31 | 679 | 17.38% |
| CSCO200124P00049000 | 2020-01-22 11:15AM EST | 49.00 | 0.17 | 0.16 | 0.18 | -0.34 | -66.67% | 294 | 977 | 15.82% |
| CSCO200124P00049500 | 2020-01-22 11:16AM EST | 49.50 | 0.44 | 0.38 | 0.40 | -0.37 | -45.68% | 1,199 | 273 | 13.67% |
| CSCO200124P00050000 | 2020-01-22 9:52AM EST | 50.00 | 0.64 | 0.75 | 0.77 | -0.62 | -49.21% | 36 | 576 | 9.38% |
| CSCO200124P00050500 | 2020-01-22 10:03AM EST | 50.50 | 1.06 | 1.21 | 1.24 | -0.64 | -37.65% | 9 | 38 | 0.00% |
| CSCO200124P00051000 | 2020-01-22 10:51AM EST | 51.00 | 1.63 | 1.68 | 1.71 | -0.63 | -27.88% | 26 | 126 | 0.00% |
| CSCO200124P00051500 | 2020-01-22 9:58AM EST | 51.50 | 2.01 | 2.18 | 2.21 | -0.49 | -19.60% | - | 9 | 0.00% |
| CSCO200124P00053000 | 2020-01-14 8:02PM EST | 53.00 | 4.30 | 3.70 | 3.75 | 0.00 | - | - | 0 | 0.00% |
| CSCO200124P00055000 | 2019-12-30 9:46AM EST | 55.00 | 7.80 | 5.65 | 5.75 | 0.00 | - | - | 1 | 0.00% |