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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200529C00042500 | 2020-05-26 3:42PM EDT | 2020-05-29 | 2.56 | 2.27 | 2.48 | +0.09 | +3.64% | 30 | 478 | 53.13% |
| CSCO200605C00042500 | 2020-05-26 3:34PM EDT | 2020-06-05 | 2.78 | 2.42 | 2.72 | +0.18 | +6.92% | 10 | 311 | 41.80% |
| CSCO200612C00042500 | 2020-05-26 11:30AM EDT | 2020-06-12 | 3.20 | 2.51 | 2.90 | -0.30 | -8.57% | 19 | 128 | 38.23% |
| CSCO200619C00042500 | 2020-05-26 3:44PM EDT | 2020-06-19 | 2.93 | 2.74 | 2.95 | -0.06 | -2.01% | 85 | 13,624 | 33.55% |
| CSCO200626C00042500 | 2020-05-22 1:05PM EDT | 2020-06-26 | 3.15 | 2.87 | 3.20 | 0.00 | - | 3 | 182 | 35.30% |
| CSCO200702C00042500 | 2020-05-26 10:41AM EDT | 2020-07-02 | 3.63 | 2.48 | 3.60 | +0.38 | +11.69% | 1 | 5 | 40.38% |
| CSCO200717C00042500 | 2020-05-26 3:51PM EDT | 2020-07-17 | 3.28 | 3.20 | 3.40 | -0.17 | -4.93% | 178 | 5,828 | 30.71% |
| CSCO200918C00042500 | 2020-05-26 1:38PM EDT | 2020-09-18 | 4.50 | 4.10 | 4.45 | +0.05 | +1.12% | 156 | 4,249 | 32.18% |
| CSCO201016C00042500 | 2020-05-26 10:46AM EDT | 2020-10-16 | 5.01 | 4.40 | 4.65 | +0.30 | +6.37% | 2 | 707 | 30.77% |
| CSCO220121C00042500 | 2020-05-26 11:39AM EDT | 2022-01-21 | 7.43 | 6.35 | 7.95 | +0.17 | +2.34% | 2 | 2,448 | 30.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200529P00042500 | 2020-05-26 3:55PM EDT | 2020-05-29 | 0.05 | 0.03 | 0.06 | -0.05 | -50.00% | 2,166 | 960 | 41.99% |
| CSCO200605P00042500 | 2020-05-26 3:34PM EDT | 2020-06-05 | 0.17 | 0.21 | 0.28 | -0.15 | -46.88% | 22 | 231 | 36.91% |
| CSCO200612P00042500 | 2020-05-26 10:14AM EDT | 2020-06-12 | 0.29 | 0.35 | 0.44 | -0.21 | -42.00% | 1 | 42 | 34.18% |
| CSCO200619P00042500 | 2020-05-26 3:58PM EDT | 2020-06-19 | 0.53 | 0.47 | 0.56 | -0.10 | -15.87% | 116 | 21,001 | 32.18% |
| CSCO200626P00042500 | 2020-05-26 11:53AM EDT | 2020-06-26 | 0.63 | 0.61 | 0.98 | -0.22 | -25.88% | 6 | 83 | 38.01% |
| CSCO200702P00042500 | 2020-05-26 3:19PM EDT | 2020-07-02 | 0.78 | 0.45 | 1.14 | -0.32 | -29.09% | 1 | 2 | 38.01% |
| CSCO200717P00042500 | 2020-05-26 3:56PM EDT | 2020-07-17 | 1.19 | 1.07 | 1.20 | -0.12 | -9.16% | 293 | 5,076 | 33.06% |
| CSCO200918P00042500 | 2020-05-26 3:04PM EDT | 2020-09-18 | 2.12 | 2.10 | 2.38 | -0.27 | -11.30% | 147 | 7,776 | 35.08% |
| CSCO201016P00042500 | 2020-05-26 12:36PM EDT | 2020-10-16 | 2.54 | 2.63 | 2.74 | -0.33 | -11.50% | 58 | 1,780 | 34.89% |
| CSCO220121P00042500 | 2020-05-21 12:59PM EDT | 2022-01-21 | 6.40 | 5.20 | 7.50 | 0.00 | - | 12 | 5,472 | 38.86% |
