CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:35.00
認購期權範圍2020年6月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200605C00035000 | 2020-05-07 11:34AM EDT | 2020-06-05 | 6.89 | 11.75 | 12.00 | 0.00 | - | 1 | 2 | 184.38% |
| CSCO200612C00035000 | 2020-05-18 11:59AM EDT | 2020-06-12 | 10.00 | 11.55 | 12.05 | 0.00 | - | 1 | 1 | 108.79% |
| CSCO200619C00035000 | 2020-06-02 3:46PM EDT | 2020-06-19 | 11.60 | 11.50 | 12.05 | +0.28 | +2.47% | 9 | 3,075 | 83.40% |
| CSCO200626C00035000 | 2020-05-19 2:10PM EDT | 2020-06-26 | 9.87 | 11.50 | 11.75 | 0.00 | - | 1 | 1 | 0.00% |
| CSCO200717C00035000 | 2020-06-01 9:48AM EDT | 2020-07-17 | 11.70 | 11.50 | 12.05 | 0.00 | - | 60 | 1,178 | 51.27% |
| CSCO200918C00035000 | 2020-06-01 3:07PM EDT | 2020-09-18 | 11.75 | 11.65 | 12.35 | 0.00 | - | 1 | 639 | 42.58% |
| CSCO201016C00035000 | 2020-06-02 1:09PM EDT | 2020-10-16 | 11.90 | 11.40 | 12.75 | -0.03 | -0.25% | 1 | 111 | 45.80% |
| CSCO210115C00035000 | 2020-06-02 3:50PM EDT | 2021-01-15 | 12.30 | 12.00 | 13.00 | +0.05 | +0.41% | 8 | 4,735 | 38.72% |
| CSCO210618C00035000 | 2020-05-21 10:35AM EDT | 2021-06-18 | 11.60 | 10.60 | 14.15 | 0.00 | - | 4 | 5 | 39.84% |
| CSCO220121C00035000 | 2020-06-02 12:09PM EDT | 2022-01-21 | 12.45 | 11.95 | 13.90 | -0.80 | -6.04% | 12 | 1,446 | 30.18% |
認沽盤範圍2020年6月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200605P00035000 | 2020-05-29 2:44PM EDT | 2020-06-05 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 135.94% |
| CSCO200612P00035000 | 2020-05-22 11:43AM EDT | 2020-06-12 | 0.06 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 77.34% |
| CSCO200619P00035000 | 2020-06-02 11:21AM EDT | 2020-06-19 | 0.03 | 0.00 | 0.08 | +0.01 | +50.00% | 3 | 6,408 | 65.63% |
| CSCO200626P00035000 | 2020-05-28 10:17AM EDT | 2020-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 817 | 51.56% |
| CSCO200717P00035000 | 2020-06-02 11:12AM EDT | 2020-07-17 | 0.09 | 0.06 | 0.14 | +0.02 | +28.57% | 2 | 6,040 | 50.00% |
| CSCO200918P00035000 | 2020-06-02 1:41PM EDT | 2020-09-18 | 0.48 | 0.41 | 0.53 | -0.01 | -2.04% | 6 | 9,599 | 44.29% |
| CSCO201016P00035000 | 2020-06-02 9:51AM EDT | 2020-10-16 | 0.66 | 0.42 | 0.65 | -0.06 | -8.33% | 2 | 2,887 | 41.94% |
| CSCO210115P00035000 | 2020-06-02 12:15PM EDT | 2021-01-15 | 1.20 | 1.10 | 1.40 | -0.06 | -4.76% | 4 | 17,638 | 42.26% |
| CSCO210618P00035000 | 2020-06-02 1:50PM EDT | 2021-06-18 | 1.98 | 1.57 | 2.92 | -0.10 | -4.81% | 5 | 93 | 45.02% |
| CSCO220121P00035000 | 2020-06-02 11:15AM EDT | 2022-01-21 | 3.10 | 2.21 | 3.10 | +0.05 | +1.64% | 1 | 10,763 | 37.02% |
