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2019年12月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO191213C00040000 | 2019-12-10 2:06PM EST | 2019-12-13 | 4.15 | 4.05 | 4.15 | +0.20 | +5.06% | 95 | 258 | 56.25% |
| CSCO191220C00040000 | 2019-12-05 3:28PM EST | 2019-12-20 | 4.00 | 4.05 | 4.20 | 0.00 | - | 20 | 542 | 39.45% |
| CSCO191227C00040000 | 2019-12-10 2:36PM EST | 2019-12-27 | 4.15 | 4.10 | 4.25 | +0.10 | +2.47% | 6 | 4 | 34.18% |
| CSCO200103C00040000 | 2019-12-05 2:46PM EST | 2020-01-03 | 4.10 | 4.10 | 4.75 | 0.00 | - | 1 | 10 | 47.71% |
| CSCO200117C00040000 | 2019-12-10 3:34PM EST | 2020-01-17 | 4.21 | 4.10 | 4.35 | +0.11 | +2.68% | 25 | 8,769 | 26.95% |
| CSCO200320C00040000 | 2019-12-10 1:02PM EST | 2020-03-20 | 4.75 | 4.75 | 4.85 | +0.10 | +2.15% | 49 | 1,373 | 25.10% |
| CSCO200417C00040000 | 2019-12-10 1:06PM EST | 2020-04-17 | 4.90 | 4.85 | 5.00 | -0.07 | -1.41% | 4 | 1,712 | 24.17% |
| CSCO200619C00040000 | 2019-12-10 12:11PM EST | 2020-06-19 | 5.35 | 5.25 | 5.45 | -0.17 | -3.08% | 2 | 3,364 | 24.29% |
| CSCO200918C00040000 | 2019-12-10 3:58PM EST | 2020-09-18 | 5.85 | 5.45 | 6.00 | +0.04 | +0.69% | 1 | 450 | 24.27% |
| CSCO210115C00040000 | 2019-12-10 12:59PM EST | 2021-01-15 | 6.40 | 6.25 | 6.50 | +0.05 | +0.79% | 8 | 2,566 | 23.49% |
| CSCO220121C00040000 | 2019-12-10 2:49PM EST | 2022-01-21 | 7.50 | 7.40 | 7.75 | +0.03 | +0.40% | 3 | 751 | 22.44% |
認沽盤範圍2019年12月13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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO191213P00040000 | 2019-12-10 3:04PM EST | 2019-12-13 | 0.01 | 0.00 | 0.02 | 0.00 | - | 19 | 254 | 47.66% |
| CSCO191220P00040000 | 2019-12-10 2:18PM EST | 2019-12-20 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 16 | 3,104 | 32.42% |
| CSCO191227P00040000 | 2019-12-09 11:16AM EST | 2019-12-27 | 0.03 | 0.03 | 0.07 | 0.00 | - | 41 | 155 | 28.52% |
| CSCO200103P00040000 | 2019-12-10 11:29AM EST | 2020-01-03 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1 | 53 | 25.59% |
| CSCO200110P00040000 | 2019-12-10 1:12PM EST | 2020-01-10 | 0.15 | 0.13 | 0.15 | 0.00 | - | 1 | 11 | 25.68% |
| CSCO200117P00040000 | 2019-12-10 3:54PM EST | 2020-01-17 | 0.19 | 0.18 | 0.20 | 0.00 | - | 4,181 | 39,247 | 25.20% |
| CSCO200124P00040000 | 2019-12-10 11:29AM EST | 2020-01-24 | 0.23 | 0.22 | 0.25 | -0.04 | -14.81% | 12 | 31 | 24.81% |
| CSCO200320P00040000 | 2019-12-10 2:14PM EST | 2020-03-20 | 0.81 | 0.79 | 0.81 | 0.00 | - | 401 | 7,385 | 26.00% |
| CSCO200417P00040000 | 2019-12-10 3:15PM EST | 2020-04-17 | 1.07 | 1.03 | 1.11 | -0.01 | -0.93% | 109 | 3,415 | 26.78% |
| CSCO200619P00040000 | 2019-12-10 1:53PM EST | 2020-06-19 | 1.55 | 1.52 | 1.58 | +0.03 | +1.97% | 31 | 16,018 | 26.49% |
| CSCO200717P00040000 | 2019-12-09 11:15AM EST | 2020-07-17 | 1.73 | 1.72 | 1.81 | 0.00 | - | 1 | 1,598 | 26.76% |
| CSCO200918P00040000 | 2019-12-10 2:18PM EST | 2020-09-18 | 2.18 | 2.14 | 2.25 | 0.00 | - | 1,104 | 8,344 | 26.91% |
| CSCO210115P00040000 | 2019-12-10 3:47PM EST | 2021-01-15 | 3.05 | 3.00 | 3.10 | -0.04 | -1.29% | 27 | 17,465 | 27.81% |
| CSCO220121P00040000 | 2019-12-10 3:53PM EST | 2022-01-21 | 4.75 | 4.35 | 5.00 | -0.01 | -0.21% | 38 | 1,479 | 28.30% |