認購期權範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO231208C00030000 | 2023-12-05 10:28AM EST | 30.00 | 17.70 | 17.70 | 17.85 | -0.65 | -3.54% | 10 | 1 | 171.88% |
| CSCO231208C00035000 | 2023-11-30 3:50PM EST | 35.00 | 13.35 | 12.75 | 12.85 | 0.00 | - | 1 | 2 | 139.06% |
| CSCO231208C00040000 | 2023-11-22 12:33PM EST | 40.00 | 8.35 | 7.75 | 7.85 | 0.00 | - | - | 9 | 85.94% |
| CSCO231208C00041000 | 2023-11-16 3:54PM EST | 41.00 | 7.05 | 6.75 | 6.85 | 0.00 | - | - | 0 | 75.00% |
| CSCO231208C00042500 | 2023-12-05 10:26AM EST | 42.50 | 5.20 | 5.20 | 5.35 | -0.65 | -11.11% | 1 | 1 | 50.00% |
| CSCO231208C00043000 | 2023-12-05 9:30AM EST | 43.00 | 4.85 | 4.80 | 4.90 | -0.30 | -5.83% | 1 | 4 | 65.63% |
| CSCO231208C00043500 | 2023-11-30 3:50PM EST | 43.50 | 4.85 | 4.30 | 4.40 | 0.00 | - | - | 1 | 59.77% |
| CSCO231208C00044000 | 2023-12-05 9:37AM EST | 44.00 | 3.80 | 3.75 | 3.85 | -0.15 | -3.80% | 1 | 64 | 54.10% |
| CSCO231208C00045000 | 2023-12-05 10:21AM EST | 45.00 | 2.74 | 2.54 | 2.98 | -0.20 | -6.80% | 14 | 61 | 55.66% |
| CSCO231208C00045500 | 2023-11-30 3:50PM EST | 45.50 | 2.97 | 2.31 | 2.40 | 0.00 | - | - | 1 | 41.60% |
| CSCO231208C00046000 | 2023-12-05 9:56AM EST | 46.00 | 1.87 | 1.80 | 2.06 | -0.68 | -26.67% | 4 | 77 | 47.07% |
| CSCO231208C00046500 | 2023-12-05 9:33AM EST | 46.50 | 1.38 | 1.19 | 1.39 | -0.09 | -6.12% | 25 | 57 | 27.25% |
| CSCO231208C00047000 | 2023-12-05 9:34AM EST | 47.00 | 0.85 | 0.86 | 0.93 | -0.16 | -15.84% | 35 | 305 | 22.66% |
| CSCO231208C00047500 | 2023-12-05 10:49AM EST | 47.50 | 0.50 | 0.50 | 0.52 | -0.26 | -34.21% | 53 | 200 | 18.75% |
| CSCO231208C00048000 | 2023-12-05 10:49AM EST | 48.00 | 0.24 | 0.24 | 0.25 | -0.15 | -38.46% | 195 | 1,859 | 17.77% |
| CSCO231208C00048500 | 2023-12-05 10:41AM EST | 48.50 | 0.08 | 0.08 | 0.10 | -0.10 | -55.56% | 152 | 2,079 | 17.58% |
| CSCO231208C00049000 | 2023-12-05 10:52AM EST | 49.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 122 | 2,284 | 18.36% |
| CSCO231208C00049500 | 2023-12-04 3:50PM EST | 49.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 13 | 1,647 | 20.31% |
| CSCO231208C00050000 | 2023-12-05 10:50AM EST | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 4,449 | 21.88% |
| CSCO231208C00051000 | 2023-12-04 12:56PM EST | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 547 | 29.69% |
| CSCO231208C00052000 | 2023-12-01 12:41PM EST | 52.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 191 | 56.64% |
| CSCO231208C00053000 | 2023-12-04 1:11PM EST | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 34 | 633 | 52.34% |
| CSCO231208C00054000 | 2023-12-04 10:04AM EST | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,069 | 51.56% |
| CSCO231208C00055000 | 2023-11-27 11:05AM EST | 55.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 187 | 67.19% |
| CSCO231208C00056000 | 2023-11-29 11:18AM EST | 56.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 51 | 147 | 64.06% |
| CSCO231208C00057000 | 2023-11-29 11:34AM EST | 57.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 77 | 506 | 121.68% |
| CSCO231208C00058000 | 2023-11-30 3:05PM EST | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 185 | 68.75% |
| CSCO231208C00059000 | 2023-11-15 3:59PM EST | 59.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 11 | 11 | 75.00% |
| CSCO231208C00060000 | 2023-11-17 10:57AM EST | 60.00 | 0.01 | 0.00 | 2.10 | 0.00 | - | 14 | 16 | 220.51% |
| CSCO231208C00061000 | 2023-11-15 3:49PM EST | 61.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 316 | 351 | 87.50% |
認沽盤範圍2023年12月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO231208P00040000 | 2023-11-22 12:09PM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 17 | 71.88% |
| CSCO231208P00041000 | 2023-10-26 10:23AM EST | 41.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 0 | 66.41% |
| CSCO231208P00042000 | 2023-11-16 11:00AM EST | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 57.03% |
| CSCO231208P00043000 | 2023-11-30 9:53AM EST | 43.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 30 | 50.00% |
| CSCO231208P00044000 | 2023-12-04 10:02AM EST | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,262 | 48.05% |
| CSCO231208P00045000 | 2023-12-04 1:08PM EST | 45.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 637 | 654 | 45.31% |
| CSCO231208P00045500 | 2023-12-04 10:15AM EST | 45.50 | 0.02 | 0.00 | 0.14 | 0.00 | - | 111 | 95 | 41.99% |
| CSCO231208P00046000 | 2023-12-04 11:54AM EST | 46.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 65 | 991 | 23.24% |
| CSCO231208P00046500 | 2023-12-05 9:30AM EST | 46.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 1 | 24 | 20.31% |
| CSCO231208P00047000 | 2023-12-05 10:07AM EST | 47.00 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 70 | 668 | 18.16% |
| CSCO231208P00047500 | 2023-12-05 10:30AM EST | 47.50 | 0.19 | 0.17 | 0.20 | +0.04 | +26.67% | 59 | 812 | 15.82% |
| CSCO231208P00048000 | 2023-12-05 10:28AM EST | 48.00 | 0.46 | 0.41 | 0.43 | +0.14 | +43.75% | 164 | 2,461 | 14.94% |
| CSCO231208P00048500 | 2023-12-04 1:58PM EST | 48.50 | 0.73 | 0.75 | 0.80 | 0.00 | - | 288 | 1,018 | 14.84% |
| CSCO231208P00049000 | 2023-12-04 2:11PM EST | 49.00 | 1.16 | 1.20 | 1.26 | 0.00 | - | 91 | 310 | 16.41% |
| CSCO231208P00049500 | 2023-12-01 3:12PM EST | 49.50 | 1.05 | 1.50 | 1.76 | 0.00 | - | 28 | 37 | 21.29% |
| CSCO231208P00050000 | 2023-12-04 1:11PM EST | 50.00 | 2.30 | 1.99 | 2.24 | +0.21 | +10.05% | 1 | 152 | 20.31% |
| CSCO231208P00051000 | 2023-12-05 9:49AM EST | 51.00 | 3.22 | 3.15 | 3.30 | +0.12 | +3.87% | 36 | 47 | 41.99% |
| CSCO231208P00052000 | 2023-12-04 10:26AM EST | 52.00 | 4.03 | 4.15 | 5.00 | 0.00 | - | 18 | 0 | 80.08% |
| CSCO231208P00053000 | 2023-11-21 10:06AM EST | 53.00 | 5.01 | 5.15 | 5.25 | 0.00 | - | 1 | 10 | 46.88% |
| CSCO231208P00054000 | 2023-12-01 10:43AM EST | 54.00 | 5.71 | 6.15 | 6.35 | 0.00 | - | 9 | 9 | 53.91% |
| CSCO231208P00055000 | 2023-12-04 11:37AM EST | 55.00 | 7.15 | 7.15 | 7.50 | 0.00 | - | 1 | 0 | 81.64% |
| CSCO231208P00056000 | 2023-11-20 9:58AM EST | 56.00 | 8.23 | 6.90 | 8.25 | 0.00 | - | 5 | 0 | 67.19% |
| CSCO231208P00058000 | 2023-12-01 10:35AM EST | 58.00 | 9.76 | 10.15 | 10.75 | 0.00 | - | 8 | 8 | 125.78% |
| CSCO231208P00059000 | 2023-11-30 3:50PM EST | 59.00 | 10.70 | 11.15 | 11.25 | 0.00 | - | 2 | 0 | 85.94% |
| CSCO231208P00062000 | 2023-11-30 3:50PM EST | 62.00 | 13.70 | 14.15 | 14.25 | 0.00 | - | - | 0 | 103.13% |
| CSCO231208P00063000 | 2023-11-30 3:50PM EST | 63.00 | 14.70 | 15.15 | 15.25 | 0.00 | - | - | 0 | 107.81% |
