CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:42.50
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
CSCO200228C000425002020-02-28 10:46AM EST2020-02-280.010.170.02-0.01-50.00%2992103.52%
CSCO200306C000425002020-02-28 9:47AM EST2020-03-060.180.190.22-0.15-45.45%121,20246.88%
CSCO200313C000425002020-02-28 9:31AM EST2020-03-130.490.330.45-0.51-51.00%53044.63%
CSCO200320C000425002020-02-28 10:34AM EST2020-03-200.480.490.52-0.25-34.25%19012,93139.21%
CSCO200327C000425002020-02-27 3:23PM EST2020-03-270.500.580.70-0.31-38.27%713539.16%
CSCO200409C000425002020-02-27 5:40PM EST2020-04-091.280.580.810.00--134.96%
CSCO200417C000425002020-02-28 10:35AM EST2020-04-170.770.740.77-0.19-19.79%3122,06931.23%
CSCO200619C000425002020-02-28 10:05AM EST2020-06-191.421.351.40-0.28-16.47%955,21528.76%
CSCO200717C000425002020-02-28 10:32AM EST2020-07-171.371.381.56-0.48-25.95%937827.47%
CSCO200918C000425002020-02-28 10:45AM EST2020-09-181.851.821.98-0.41-18.14%462,74026.56%
CSCO201016C000425002020-02-27 3:52PM EST2020-10-162.391.862.070.00-511025.64%
CSCO220121C000425002020-02-28 10:03AM EST2022-01-212.902.984.75-1.85-38.95%121,34627.24%
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
CSCO200228P000425002020-02-28 9:55AM EST2020-02-283.803.653.80+1.65+76.74%61,006221.48%
CSCO200306P000425002020-02-28 10:37AM EST2020-03-063.903.954.05+1.87+92.12%1016591.70%
CSCO200313P000425002020-02-28 10:32AM EST2020-03-134.303.954.20+2.05+91.11%102,49169.63%
CSCO200320P000425002020-02-28 10:21AM EST2020-03-203.944.204.35+1.10+38.73%12628,79963.09%
CSCO200327P000425002020-02-27 2:06PM EST2020-03-274.254.254.45+1.57+58.58%566556.79%
CSCO200417P000425002020-02-28 10:42AM EST2020-04-174.854.754.90+1.40+40.58%1028,25751.81%
CSCO200619P000425002020-02-27 3:35PM EST2020-06-193.705.155.400.00-12919,28341.21%
CSCO200717P000425002020-02-27 3:56PM EST2020-07-174.355.505.750.00-3661,94940.52%
CSCO200918P000425002020-02-28 10:16AM EST2020-09-185.805.856.10+1.53+35.83%76,34436.68%
CSCO201016P000425002020-02-28 10:25AM EST2020-10-166.156.106.35+1.87+43.69%21936.40%
CSCO220121P000425002020-02-27 3:35PM EST2022-01-217.557.359.750.00-223,01036.72%