CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:40.00
認購期權範圍2020年5月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200529C00040000 | 2020-05-26 10:45AM EDT | 2020-05-29 | 5.59 | 4.70 | 4.95 | +0.81 | +16.95% | 1 | 25 | 87.11% |
| CSCO200605C00040000 | 2020-05-26 3:47PM EDT | 2020-06-05 | 4.90 | 4.60 | 5.05 | +0.20 | +4.26% | 10 | 149 | 56.25% |
| CSCO200612C00040000 | 2020-05-26 10:45AM EDT | 2020-06-12 | 5.67 | 4.75 | 5.05 | +0.95 | +20.13% | 1 | 23 | 43.16% |
| CSCO200619C00040000 | 2020-05-26 3:43PM EDT | 2020-06-19 | 5.17 | 4.85 | 5.10 | +0.12 | +2.38% | 128 | 6,205 | 38.67% |
| CSCO200626C00040000 | 2020-05-22 12:15PM EDT | 2020-06-26 | 5.05 | 4.85 | 5.30 | 0.00 | - | 30 | 36 | 41.07% |
| CSCO200717C00040000 | 2020-05-26 3:43PM EDT | 2020-07-17 | 5.42 | 5.15 | 5.60 | +0.02 | +0.37% | 18 | 3,317 | 38.57% |
| CSCO200918C00040000 | 2020-05-26 3:43PM EDT | 2020-09-18 | 6.17 | 5.90 | 6.15 | +0.12 | +1.98% | 53 | 2,763 | 33.30% |
| CSCO201016C00040000 | 2020-05-26 11:24AM EDT | 2020-10-16 | 6.78 | 6.05 | 6.30 | -0.12 | -1.74% | 1 | 1,051 | 31.57% |
| CSCO210115C00040000 | 2020-05-26 2:49PM EDT | 2021-01-15 | 7.20 | 6.75 | 7.20 | +0.10 | +1.41% | 111 | 12,210 | 32.28% |
| CSCO210618C00040000 | 2020-05-26 2:54PM EDT | 2021-06-18 | 7.95 | 6.75 | 9.00 | -0.31 | -3.75% | 100 | 59 | 36.26% |
| CSCO220121C00040000 | 2020-05-26 3:34PM EDT | 2022-01-21 | 8.70 | 8.00 | 8.85 | +0.08 | +0.93% | 24 | 3,744 | 28.30% |
認沽盤範圍2020年5月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200529P00040000 | 2020-05-26 9:47AM EDT | 2020-05-29 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 110 | 873 | 51.56% |
| CSCO200605P00040000 | 2020-05-26 3:54PM EDT | 2020-06-05 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 22 | 474 | 43.16% |
| CSCO200612P00040000 | 2020-05-26 12:21PM EDT | 2020-06-12 | 0.10 | 0.08 | 0.14 | -0.04 | -28.57% | 50 | 87 | 38.77% |
| CSCO200619P00040000 | 2020-05-26 3:54PM EDT | 2020-06-19 | 0.21 | 0.16 | 0.22 | -0.07 | -25.00% | 640 | 25,425 | 36.82% |
| CSCO200626P00040000 | 2020-05-26 3:50PM EDT | 2020-06-26 | 0.30 | 0.24 | 0.39 | -0.10 | -25.00% | 18 | 115 | 38.77% |
| CSCO200702P00040000 | 2020-05-22 3:17PM EDT | 2020-07-02 | 0.53 | 0.18 | 0.63 | 0.00 | - | 1 | 1 | 42.33% |
| CSCO200717P00040000 | 2020-05-26 3:49PM EDT | 2020-07-17 | 0.61 | 0.58 | 0.66 | -0.12 | -16.44% | 391 | 11,055 | 36.38% |
| CSCO200918P00040000 | 2020-05-26 3:10PM EDT | 2020-09-18 | 1.43 | 1.37 | 1.58 | -0.18 | -11.18% | 96 | 21,562 | 36.72% |
| CSCO201016P00040000 | 2020-05-26 10:01AM EDT | 2020-10-16 | 1.72 | 1.69 | 2.03 | -0.28 | -14.00% | 37 | 3,037 | 37.82% |
| CSCO210115P00040000 | 2020-05-26 3:42PM EDT | 2021-01-15 | 2.75 | 2.42 | 2.98 | -0.12 | -4.18% | 4,119 | 36,581 | 37.34% |
| CSCO210618P00040000 | 2020-05-21 12:49PM EDT | 2021-06-18 | 3.85 | 3.40 | 4.65 | 0.00 | - | 1 | 9 | 39.28% |
| CSCO220121P00040000 | 2020-05-26 10:35AM EDT | 2022-01-21 | 4.93 | 4.15 | 5.50 | -0.42 | -7.85% | 10 | 7,046 | 35.61% |
