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2月28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
CSCO200228C000400002020-02-28 10:25AM EST2020-02-280.150.060.09-0.53-77.94%3533531.25%
CSCO200306C000400002020-02-28 10:44AM EST2020-03-060.840.830.91-1.05-55.56%16224648.10%
CSCO200313C000400002020-02-28 10:10AM EST2020-03-131.051.041.15-1.19-53.13%1317542.68%
CSCO200320C000400002020-02-28 10:08AM EST2020-03-201.281.291.40-0.41-24.26%5861,58941.70%
CSCO200403C000400002020-02-27 1:02PM EST2020-04-032.851.401.550.00--14635.65%
CSCO200417C000400002020-02-28 10:38AM EST2020-04-171.571.561.59-0.55-25.94%5901,58330.93%
CSCO200619C000400002020-02-28 10:23AM EST2020-06-192.292.222.37-0.46-16.73%6282,58829.47%
CSCO200717C000400002020-02-28 10:41AM EST2020-07-172.432.312.49-0.92-27.46%331,18427.59%
CSCO200918C000400002020-02-28 10:35AM EST2020-09-182.902.752.94-0.51-14.96%94978326.76%
CSCO201016C000400002020-02-27 3:24PM EST2020-10-163.802.823.050.00-207925.97%
CSCO210115C000400002020-02-28 10:18AM EST2021-01-153.483.253.50-0.41-10.54%2006,02225.05%
CSCO220121C000400002020-02-28 10:33AM EST2022-01-214.804.256.20-0.45-8.57%721,84029.59%
認沽盤範圍2020年2月28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
CSCO200228P000400002020-02-28 9:56AM EST2020-02-281.331.331.39+0.92+224.39%31242133.59%
CSCO200306P000400002020-02-28 10:23AM EST2020-03-062.092.122.23+0.90+75.63%9250582.23%
CSCO200313P000400002020-02-28 9:30AM EST2020-03-131.822.322.40+0.93+104.49%109365.87%
CSCO200320P000400002020-02-28 10:41AM EST2020-03-202.502.522.65+1.00+66.67%1,00211,52260.21%
CSCO200327P000400002020-02-27 3:51PM EST2020-03-271.482.602.750.00-4416354.44%
CSCO200403P000400002020-02-27 2:38PM EST2020-04-031.342.713.000.00-22552.52%
CSCO200417P000400002020-02-28 10:40AM EST2020-04-173.103.053.20+1.02+49.04%1537,90850.49%
CSCO200619P000400002020-02-28 10:21AM EST2020-06-193.543.653.80+0.78+28.26%4022,07040.43%
CSCO200717P000400002020-02-27 3:51PM EST2020-07-173.753.904.15+0.89+31.12%67,02339.77%
CSCO200918P000400002020-02-28 10:17AM EST2020-09-184.334.304.55+1.13+35.31%3015,41336.48%
CSCO201016P000400002020-02-28 10:18AM EST2020-10-164.504.554.85+1.00+28.57%153636.60%
CSCO210115P000400002020-02-28 9:58AM EST2021-01-155.205.205.45+1.00+23.81%6730,00935.10%
CSCO220121P000400002020-02-27 1:35PM EST2022-01-217.455.958.65+1.74+30.47%224,93538.94%