拍板:55.00
認購期權範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240510C00055000 | 2024-04-25 1:44PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 12 | 35.55% |
| CSCO240517C00055000 | 2024-04-26 3:22PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 21 | 10,494 | 31.45% |
| CSCO240524C00055000 | 2024-04-23 11:24AM EDT | 2024-05-24 | 0.08 | 0.05 | 0.06 | 0.00 | - | 30 | 76 | 28.13% |
| CSCO240531C00055000 | 2024-04-25 3:52PM EDT | 2024-05-31 | 0.07 | 0.04 | 0.16 | 0.00 | - | 2,585 | 2,695 | 30.91% |
| CSCO240621C00055000 | 2024-04-26 2:25PM EDT | 2024-06-21 | 0.11 | 0.12 | 0.16 | -0.03 | -21.43% | 5,686 | 35,993 | 24.41% |
| CSCO240719C00055000 | 2024-04-26 1:50PM EDT | 2024-07-19 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 112 | 8,309 | 20.80% |
| CSCO240816C00055000 | 2024-04-26 3:45PM EDT | 2024-08-16 | 0.41 | 0.38 | 0.42 | -0.03 | -6.82% | 70 | 2,329 | 22.41% |
| CSCO240920C00055000 | 2024-04-26 3:31PM EDT | 2024-09-20 | 0.57 | 0.56 | 0.59 | -0.05 | -8.06% | 226 | 2,906 | 21.85% |
| CSCO241018C00055000 | 2024-04-26 3:59PM EDT | 2024-10-18 | 0.70 | 0.69 | 0.71 | -0.11 | -13.58% | 251 | 2,793 | 21.39% |
| CSCO250117C00055000 | 2024-04-26 3:51PM EDT | 2025-01-17 | 1.37 | 1.35 | 1.39 | -0.10 | -6.80% | 199 | 18,910 | 22.80% |
| CSCO250321C00055000 | 2024-04-26 3:21PM EDT | 2025-03-21 | 1.91 | 1.69 | 1.92 | -0.08 | -4.02% | 10 | 245 | 23.91% |
| CSCO250620C00055000 | 2024-04-25 11:29AM EDT | 2025-06-20 | 2.48 | 2.20 | 2.66 | 0.00 | - | 8 | 2,270 | 25.14% |
| CSCO250919C00055000 | 2024-04-26 10:39AM EDT | 2025-09-19 | 2.96 | 2.11 | 2.97 | -0.29 | -8.92% | 1 | 313 | 24.26% |
| CSCO251219C00055000 | 2024-04-24 11:00AM EDT | 2025-12-19 | 3.50 | 3.30 | 3.40 | 0.00 | - | 24 | 3,815 | 24.19% |
| CSCO260116C00055000 | 2024-04-26 10:40AM EDT | 2026-01-16 | 3.51 | 3.45 | 3.55 | -0.28 | -7.39% | 1 | 1,361 | 24.27% |
認沽盤範圍2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO240503P00055000 | 2024-04-24 11:11AM EDT | 2024-05-03 | 6.85 | 6.95 | 7.25 | 0.00 | - | 4 | 0 | 63.67% |
| CSCO240510P00055000 | 2024-04-02 1:27PM EDT | 2024-05-10 | 6.20 | 6.95 | 7.35 | 0.00 | - | - | 0 | 52.25% |
| CSCO240517P00055000 | 2024-04-11 2:53PM EDT | 2024-05-17 | 5.52 | 7.05 | 7.20 | 0.00 | - | 36 | 0 | 32.62% |
| CSCO240621P00055000 | 2024-04-26 2:37PM EDT | 2024-06-21 | 7.05 | 6.90 | 7.40 | +0.20 | +2.92% | 1,860 | 2,814 | 27.64% |
| CSCO240719P00055000 | 2024-04-26 10:07AM EDT | 2024-07-19 | 7.03 | 6.80 | 7.25 | -0.03 | -0.42% | 6 | 181 | 18.36% |
| CSCO240816P00055000 | 2024-04-22 12:15PM EDT | 2024-08-16 | 6.85 | 6.85 | 7.30 | 0.00 | - | 4 | 185 | 17.33% |
| CSCO240920P00055000 | 2024-04-25 3:51PM EDT | 2024-09-20 | 7.00 | 7.25 | 7.80 | 0.00 | - | 10 | 2,968 | 22.75% |
| CSCO241018P00055000 | 2024-04-09 3:43PM EDT | 2024-10-18 | 5.83 | 7.35 | 7.55 | 0.00 | - | 16 | 316 | 17.82% |
| CSCO250117P00055000 | 2024-04-26 9:56AM EDT | 2025-01-17 | 7.60 | 7.70 | 7.85 | +0.23 | +3.12% | 1 | 5,227 | 17.38% |
| CSCO250321P00055000 | 2024-04-17 2:52PM EDT | 2025-03-21 | 8.00 | 7.95 | 10.15 | 0.00 | - | 157 | 317 | 30.49% |
| CSCO250620P00055000 | 2024-04-22 9:44AM EDT | 2025-06-20 | 8.30 | 7.15 | 9.40 | 0.00 | - | 1 | 2,518 | 23.05% |
| CSCO250919P00055000 | 2024-04-26 9:44AM EDT | 2025-09-19 | 8.40 | 8.45 | 9.65 | 0.00 | - | 67 | 6 | 22.11% |
| CSCO251219P00055000 | 2024-04-18 1:14PM EDT | 2025-12-19 | 8.50 | 8.70 | 9.40 | 0.00 | - | 2 | 554 | 19.26% |
| CSCO260116P00055000 | 2024-04-04 1:34PM EDT | 2026-01-16 | 8.18 | 8.75 | 10.40 | 0.00 | - | 1 | 109 | 23.10% |
