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
CSCO200529C000400002020-05-26 10:45AM EDT2020-05-295.594.704.95+0.81+16.95%12587.11%
CSCO200605C000400002020-05-26 3:47PM EDT2020-06-054.904.605.05+0.20+4.26%1014956.25%
CSCO200612C000400002020-05-26 10:45AM EDT2020-06-125.674.755.05+0.95+20.13%12343.16%
CSCO200619C000400002020-05-26 3:43PM EDT2020-06-195.174.855.10+0.12+2.38%1286,20538.67%
CSCO200626C000400002020-05-22 12:15PM EDT2020-06-265.054.855.300.00-303641.07%
CSCO200717C000400002020-05-26 3:43PM EDT2020-07-175.425.155.60+0.02+0.37%183,31738.57%
CSCO200918C000400002020-05-26 3:43PM EDT2020-09-186.175.906.15+0.12+1.98%532,76333.30%
CSCO201016C000400002020-05-26 11:24AM EDT2020-10-166.786.056.30-0.12-1.74%11,05131.57%
CSCO210115C000400002020-05-26 2:49PM EDT2021-01-157.206.757.20+0.10+1.41%11112,21032.28%
CSCO210618C000400002020-05-26 2:54PM EDT2021-06-187.956.759.00-0.31-3.75%1005936.26%
CSCO220121C000400002020-05-26 3:34PM EDT2022-01-218.708.008.85+0.08+0.93%243,74428.30%
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
CSCO200529P000400002020-05-26 9:47AM EDT2020-05-290.020.000.01-0.01-33.33%11087351.56%
CSCO200605P000400002020-05-26 3:54PM EDT2020-06-050.060.050.07-0.05-45.45%2247443.16%
CSCO200612P000400002020-05-26 12:21PM EDT2020-06-120.100.080.14-0.04-28.57%508738.77%
CSCO200619P000400002020-05-26 3:54PM EDT2020-06-190.210.160.22-0.07-25.00%64025,42536.82%
CSCO200626P000400002020-05-26 3:50PM EDT2020-06-260.300.240.39-0.10-25.00%1811538.77%
CSCO200702P000400002020-05-22 3:17PM EDT2020-07-020.530.180.630.00-1142.33%
CSCO200717P000400002020-05-26 3:49PM EDT2020-07-170.610.580.66-0.12-16.44%39111,05536.38%
CSCO200918P000400002020-05-26 3:10PM EDT2020-09-181.431.371.58-0.18-11.18%9621,56236.72%
CSCO201016P000400002020-05-26 10:01AM EDT2020-10-161.721.692.03-0.28-14.00%373,03737.82%
CSCO210115P000400002020-05-26 3:42PM EDT2021-01-152.752.422.98-0.12-4.18%4,11936,58137.34%
CSCO210618P000400002020-05-21 12:49PM EDT2021-06-183.853.404.650.00-1939.28%
CSCO220121P000400002020-05-26 10:35AM EDT2022-01-214.934.155.50-0.42-7.85%107,04635.61%