| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200228C00040000 | 2020-02-28 10:25AM EST | 2020-02-28 | 0.15 | 0.06 | 0.09 | -0.53 | -77.94% | 35 | 335 | 31.25% |
| CSCO200306C00040000 | 2020-02-28 10:44AM EST | 2020-03-06 | 0.84 | 0.83 | 0.91 | -1.05 | -55.56% | 162 | 246 | 48.10% |
| CSCO200313C00040000 | 2020-02-28 10:10AM EST | 2020-03-13 | 1.05 | 1.04 | 1.15 | -1.19 | -53.13% | 13 | 175 | 42.68% |
| CSCO200320C00040000 | 2020-02-28 10:08AM EST | 2020-03-20 | 1.28 | 1.29 | 1.40 | -0.41 | -24.26% | 586 | 1,589 | 41.70% |
| CSCO200403C00040000 | 2020-02-27 1:02PM EST | 2020-04-03 | 2.85 | 1.40 | 1.55 | 0.00 | - | - | 146 | 35.65% |
| CSCO200417C00040000 | 2020-02-28 10:38AM EST | 2020-04-17 | 1.57 | 1.56 | 1.59 | -0.55 | -25.94% | 590 | 1,583 | 30.93% |
| CSCO200619C00040000 | 2020-02-28 10:23AM EST | 2020-06-19 | 2.29 | 2.22 | 2.37 | -0.46 | -16.73% | 628 | 2,588 | 29.47% |
| CSCO200717C00040000 | 2020-02-28 10:41AM EST | 2020-07-17 | 2.43 | 2.31 | 2.49 | -0.92 | -27.46% | 33 | 1,184 | 27.59% |
| CSCO200918C00040000 | 2020-02-28 10:35AM EST | 2020-09-18 | 2.90 | 2.75 | 2.94 | -0.51 | -14.96% | 949 | 783 | 26.76% |
| CSCO201016C00040000 | 2020-02-27 3:24PM EST | 2020-10-16 | 3.80 | 2.82 | 3.05 | 0.00 | - | 20 | 79 | 25.97% |
| CSCO210115C00040000 | 2020-02-28 10:18AM EST | 2021-01-15 | 3.48 | 3.25 | 3.50 | -0.41 | -10.54% | 200 | 6,022 | 25.05% |
| CSCO220121C00040000 | 2020-02-28 10:33AM EST | 2022-01-21 | 4.80 | 4.25 | 6.20 | -0.45 | -8.57% | 72 | 1,840 | 29.59% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200228P00040000 | 2020-02-28 9:56AM EST | 2020-02-28 | 1.33 | 1.33 | 1.39 | +0.92 | +224.39% | 31 | 242 | 133.59% |
| CSCO200306P00040000 | 2020-02-28 10:23AM EST | 2020-03-06 | 2.09 | 2.12 | 2.23 | +0.90 | +75.63% | 92 | 505 | 82.23% |
| CSCO200313P00040000 | 2020-02-28 9:30AM EST | 2020-03-13 | 1.82 | 2.32 | 2.40 | +0.93 | +104.49% | 10 | 93 | 65.87% |
| CSCO200320P00040000 | 2020-02-28 10:41AM EST | 2020-03-20 | 2.50 | 2.52 | 2.65 | +1.00 | +66.67% | 1,002 | 11,522 | 60.21% |
| CSCO200327P00040000 | 2020-02-27 3:51PM EST | 2020-03-27 | 1.48 | 2.60 | 2.75 | 0.00 | - | 44 | 163 | 54.44% |
| CSCO200403P00040000 | 2020-02-27 2:38PM EST | 2020-04-03 | 1.34 | 2.71 | 3.00 | 0.00 | - | 2 | 25 | 52.52% |
| CSCO200417P00040000 | 2020-02-28 10:40AM EST | 2020-04-17 | 3.10 | 3.05 | 3.20 | +1.02 | +49.04% | 153 | 7,908 | 50.49% |
| CSCO200619P00040000 | 2020-02-28 10:21AM EST | 2020-06-19 | 3.54 | 3.65 | 3.80 | +0.78 | +28.26% | 40 | 22,070 | 40.43% |
| CSCO200717P00040000 | 2020-02-27 3:51PM EST | 2020-07-17 | 3.75 | 3.90 | 4.15 | +0.89 | +31.12% | 6 | 7,023 | 39.77% |
| CSCO200918P00040000 | 2020-02-28 10:17AM EST | 2020-09-18 | 4.33 | 4.30 | 4.55 | +1.13 | +35.31% | 30 | 15,413 | 36.48% |
| CSCO201016P00040000 | 2020-02-28 10:18AM EST | 2020-10-16 | 4.50 | 4.55 | 4.85 | +1.00 | +28.57% | 1 | 536 | 36.60% |
| CSCO210115P00040000 | 2020-02-28 9:58AM EST | 2021-01-15 | 5.20 | 5.20 | 5.45 | +1.00 | +23.81% | 67 | 30,009 | 35.10% |
| CSCO220121P00040000 | 2020-02-27 1:35PM EST | 2022-01-21 | 7.45 | 5.95 | 8.65 | +1.74 | +30.47% | 22 | 4,935 | 38.94% |