CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:45.00
認購期權範圍2020年2月28日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
CSCO200228C000450002020-02-21 3:39PM EST2020-02-281.321.471.51-0.71-34.98%239028.81%
CSCO200306C000450002020-02-21 3:56PM EST2020-03-061.731.681.73-0.44-20.28%78027.49%
CSCO200313C000450002020-02-21 1:58PM EST2020-03-131.761.841.88-0.46-20.72%13026.17%
CSCO200320C000450002020-02-21 3:57PM EST2020-03-202.011.982.01-0.37-15.55%2,235025.39%
CSCO200327C000450002020-02-20 3:59PM EST2020-03-272.272.102.14-0.21-8.47%48025.15%
CSCO200403C000450002020-02-20 2:50PM EST2020-04-032.371.882.270.00-1025.17%
CSCO200417C000450002020-02-21 3:59PM EST2020-04-172.302.292.32-0.30-11.54%518022.49%
CSCO200619C000450002020-02-21 3:53PM EST2020-06-193.183.053.20-0.19-5.64%94024.15%
CSCO200717C000450002020-02-21 9:57AM EST2020-07-173.303.203.40-0.30-8.33%20023.49%
CSCO200918C000450002020-02-21 3:14PM EST2020-09-183.783.803.90+0.16+4.42%75023.33%
CSCO210115C000450002020-02-21 2:17PM EST2021-01-154.504.554.65-0.35-7.22%235023.02%
CSCO220121C000450002020-02-21 3:31PM EST2022-01-216.105.806.70-0.41-6.30%15024.02%
認沽盤範圍2020年2月28日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
CSCO200228P000450002020-02-21 3:58PM EST2020-02-280.170.170.18+0.07+70.00%201026.76%
CSCO200306P000450002020-02-21 3:38PM EST2020-03-060.440.370.38+0.21+91.30%118025.59%
CSCO200313P000450002020-02-21 3:34PM EST2020-03-130.590.500.53+0.26+78.79%156024.71%
CSCO200320P000450002020-02-21 3:59PM EST2020-03-200.620.620.64+0.22+55.00%3,567023.73%
CSCO200327P000450002020-02-21 3:28PM EST2020-03-270.800.740.76+0.27+50.94%86023.54%
CSCO200403P000450002020-02-21 2:08PM EST2020-04-031.020.950.98+0.28+37.84%8025.27%
CSCO200417P000450002020-02-21 3:52PM EST2020-04-171.131.121.16+0.26+29.89%378024.51%
CSCO200619P000450002020-02-21 3:45PM EST2020-06-191.931.811.95+0.29+17.68%77024.61%
CSCO200717P000450002020-02-21 3:40PM EST2020-07-172.272.122.22+0.07+3.18%6024.51%
CSCO200918P000450002020-02-21 3:32PM EST2020-09-182.802.662.76+0.33+13.36%6024.49%
CSCO210115P000450002020-02-21 2:57PM EST2021-01-153.803.653.80+0.27+7.65%22025.66%
CSCO220121P000450002020-02-21 2:53PM EST2022-01-215.705.006.20+0.05+0.88%167027.28%