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
CSCO200529C000425002020-05-26 3:42PM EDT2020-05-292.562.272.48+0.09+3.64%3047853.13%
CSCO200605C000425002020-05-26 3:34PM EDT2020-06-052.782.422.72+0.18+6.92%1031141.80%
CSCO200612C000425002020-05-26 11:30AM EDT2020-06-123.202.512.90-0.30-8.57%1912838.23%
CSCO200619C000425002020-05-26 3:44PM EDT2020-06-192.932.742.95-0.06-2.01%8513,62433.55%
CSCO200626C000425002020-05-22 1:05PM EDT2020-06-263.152.873.200.00-318235.30%
CSCO200702C000425002020-05-26 10:41AM EDT2020-07-023.632.483.60+0.38+11.69%1540.38%
CSCO200717C000425002020-05-26 3:51PM EDT2020-07-173.283.203.40-0.17-4.93%1785,82830.71%
CSCO200918C000425002020-05-26 1:38PM EDT2020-09-184.504.104.45+0.05+1.12%1564,24932.18%
CSCO201016C000425002020-05-26 10:46AM EDT2020-10-165.014.404.65+0.30+6.37%270730.77%
CSCO220121C000425002020-05-26 11:39AM EDT2022-01-217.436.357.95+0.17+2.34%22,44830.12%
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
CSCO200529P000425002020-05-26 3:55PM EDT2020-05-290.050.030.06-0.05-50.00%2,16696041.99%
CSCO200605P000425002020-05-26 3:34PM EDT2020-06-050.170.210.28-0.15-46.88%2223136.91%
CSCO200612P000425002020-05-26 10:14AM EDT2020-06-120.290.350.44-0.21-42.00%14234.18%
CSCO200619P000425002020-05-26 3:58PM EDT2020-06-190.530.470.56-0.10-15.87%11621,00132.18%
CSCO200626P000425002020-05-26 11:53AM EDT2020-06-260.630.610.98-0.22-25.88%68338.01%
CSCO200702P000425002020-05-26 3:19PM EDT2020-07-020.780.451.14-0.32-29.09%1238.01%
CSCO200717P000425002020-05-26 3:56PM EDT2020-07-171.191.071.20-0.12-9.16%2935,07633.06%
CSCO200918P000425002020-05-26 3:04PM EDT2020-09-182.122.102.38-0.27-11.30%1477,77635.08%
CSCO201016P000425002020-05-26 12:36PM EDT2020-10-162.542.632.74-0.33-11.50%581,78034.89%
CSCO220121P000425002020-05-21 12:59PM EDT2022-01-216.405.207.500.00-125,47238.86%