認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426C00035000 | 2024-04-15 10:10AM EDT | 35.00 | 13.95 | 13.05 | 13.20 | 0.00 | - | - | 18 | 156.25% |
| CSCO240426C00040000 | 2024-04-24 12:27PM EDT | 40.00 | 8.15 | 8.10 | 8.20 | -0.30 | -3.55% | 21 | 22 | 107.81% |
| CSCO240426C00041000 | 2024-04-15 3:31PM EDT | 41.00 | 7.45 | 6.55 | 7.20 | 0.00 | - | - | 3 | 109.38% |
| CSCO240426C00044000 | 2024-04-24 11:44AM EDT | 44.00 | 4.05 | 4.10 | 4.20 | -0.35 | -7.95% | 6 | 3 | 59.38% |
| CSCO240426C00045000 | 2024-04-22 10:16AM EDT | 45.00 | 3.20 | 3.10 | 3.20 | 0.00 | - | 3 | 4 | 55.27% |
| CSCO240426C00046000 | 2024-04-22 11:04AM EDT | 46.00 | 2.20 | 1.09 | 2.24 | 0.00 | - | 2 | 6 | 45.70% |
| CSCO240426C00046500 | 2024-04-24 11:23AM EDT | 46.50 | 1.58 | 1.65 | 1.71 | -0.21 | -11.73% | 20 | 13 | 34.96% |
| CSCO240426C00047000 | 2024-04-24 10:17AM EDT | 47.00 | 1.14 | 1.18 | 1.23 | -0.27 | -19.15% | 86 | 100 | 28.91% |
| CSCO240426C00047500 | 2024-04-23 3:54PM EDT | 47.50 | 0.68 | 0.73 | 0.82 | -0.32 | -32.00% | 1 | 120 | 26.56% |
| CSCO240426C00048000 | 2024-04-24 12:22PM EDT | 48.00 | 0.42 | 0.40 | 0.42 | -0.18 | -30.00% | 74 | 1,165 | 21.19% |
| CSCO240426C00048500 | 2024-04-24 12:17PM EDT | 48.50 | 0.20 | 0.18 | 0.20 | -0.11 | -35.48% | 147 | 2,098 | 20.90% |
| CSCO240426C00049000 | 2024-04-24 12:29PM EDT | 49.00 | 0.08 | 0.07 | 0.08 | -0.05 | -41.67% | 375 | 1,700 | 20.90% |
| CSCO240426C00049500 | 2024-04-24 12:13PM EDT | 49.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 126 | 4,731 | 23.05% |
| CSCO240426C00050000 | 2024-04-24 12:14PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 205 | 1,075 | 25.00% |
| CSCO240426C00051000 | 2024-04-24 9:47AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,733 | 31.25% |
| CSCO240426C00051500 | 2024-04-23 3:16PM EDT | 51.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 47.27% |
| CSCO240426C00052000 | 2024-04-23 12:00PM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 910 | 39.84% |
| CSCO240426C00053000 | 2024-04-23 10:28AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 27 | 175 | 50.78% |
| CSCO240426C00054000 | 2024-04-23 2:58PM EDT | 54.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 104 | 51.56% |
| CSCO240426C00055000 | 2024-04-19 2:14PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 252 | 59.38% |
| CSCO240426C00056000 | 2024-03-25 10:20AM EDT | 56.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 100 | 51 | 93.75% |
| CSCO240426C00057000 | 2024-03-14 9:46AM EDT | 57.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 108 | 74 | 96.09% |
| CSCO240426C00058000 | 2024-04-03 12:50PM EDT | 58.00 | 0.70 | 0.00 | 0.13 | 0.00 | - | 3 | 7 | 110.94% |
| CSCO240426C00059000 | 2024-04-10 1:29PM EDT | 59.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 119.14% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240426P00039000 | 2024-04-12 11:01AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 19 | 96.88% |
| CSCO240426P00042000 | 2024-04-17 9:30AM EDT | 42.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 71 | 91.41% |
| CSCO240426P00043000 | 2024-04-17 3:59PM EDT | 43.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 47 | 3,504 | 78.52% |
| CSCO240426P00044000 | 2024-04-24 12:07PM EDT | 44.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 184 | 52.34% |
| CSCO240426P00044500 | 2024-04-18 1:57PM EDT | 44.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 4 | 48.05% |
| CSCO240426P00045000 | 2024-04-24 12:10PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 252 | 95 | 42.19% |
| CSCO240426P00045500 | 2024-04-24 12:28PM EDT | 45.50 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 6 | 28 | 33.59% |
| CSCO240426P00046000 | 2024-04-24 11:15AM EDT | 46.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 40 | 427 | 34.38% |
| CSCO240426P00046500 | 2024-04-24 12:26PM EDT | 46.50 | 0.03 | 0.03 | 0.06 | -0.01 | -20.00% | 33 | 68 | 29.30% |
| CSCO240426P00047000 | 2024-04-24 12:30PM EDT | 47.00 | 0.06 | 0.05 | 0.06 | +0.01 | +25.00% | 4,398 | 485 | 22.27% |
| CSCO240426P00047500 | 2024-04-24 12:18PM EDT | 47.50 | 0.14 | 0.12 | 0.14 | +0.04 | +40.00% | 923 | 674 | 21.09% |
| CSCO240426P00048000 | 2024-04-24 12:28PM EDT | 48.00 | 0.25 | 0.24 | 0.26 | +0.02 | +8.70% | 5,250 | 1,497 | 17.68% |
| CSCO240426P00048500 | 2024-04-24 12:16PM EDT | 48.50 | 0.57 | 0.50 | 0.55 | +0.15 | +35.71% | 626 | 596 | 17.77% |
| CSCO240426P00049000 | 2024-04-24 12:20PM EDT | 49.00 | 0.98 | 0.82 | 0.95 | +0.18 | +22.50% | 34 | 1,090 | 17.97% |
| CSCO240426P00049500 | 2024-04-24 12:19PM EDT | 49.50 | 1.43 | 1.34 | 1.41 | +0.19 | +15.32% | 1 | 89 | 17.19% |
| CSCO240426P00050000 | 2024-04-24 9:44AM EDT | 50.00 | 1.88 | 1.85 | 2.07 | +0.18 | +10.59% | 4 | 544 | 43.75% |
| CSCO240426P00051000 | 2024-04-24 10:54AM EDT | 51.00 | 2.88 | 2.53 | 2.91 | +0.28 | +10.77% | 11 | 52 | 31.25% |
| CSCO240426P00051500 | 2024-04-18 10:35AM EDT | 51.50 | 3.35 | 3.30 | 3.55 | 0.00 | - | - | 1 | 61.72% |
| CSCO240426P00052000 | 2024-04-18 10:35AM EDT | 52.00 | 3.85 | 3.80 | 4.30 | 0.00 | - | 8 | 34 | 67.97% |
| CSCO240426P00053000 | 2024-03-18 3:22PM EDT | 53.00 | 3.96 | 4.95 | 5.35 | 0.00 | - | 1 | 0 | 91.41% |
| CSCO240426P00055000 | 2024-04-19 3:25PM EDT | 55.00 | 6.75 | 6.85 | 7.60 | 0.00 | - | 2 | 2 | 123.63% |
| CSCO240426P00056000 | 2024-03-21 10:31AM EDT | 56.00 | 6.45 | 7.40 | 8.95 | 0.00 | - | - | 3 | 128.91% |
| CSCO240426P00065000 | 2024-04-19 3:47PM EDT | 65.00 | 16.75 | 15.85 | 16.95 | 0.00 | - | 1 | 0 | 157.81% |
| CSCO240426P00070000 | 2024-04-19 3:25PM EDT | 70.00 | 21.75 | 21.85 | 21.95 | 0.00 | - | 4 | 0 | 100.00% |
