| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200228C00042500 | 2020-02-28 10:46AM EST | 2020-02-28 | 0.01 | 0.17 | 0.02 | -0.01 | -50.00% | 2 | 992 | 103.52% |
| CSCO200306C00042500 | 2020-02-28 9:47AM EST | 2020-03-06 | 0.18 | 0.19 | 0.22 | -0.15 | -45.45% | 12 | 1,202 | 46.88% |
| CSCO200313C00042500 | 2020-02-28 9:31AM EST | 2020-03-13 | 0.49 | 0.33 | 0.45 | -0.51 | -51.00% | 5 | 30 | 44.63% |
| CSCO200320C00042500 | 2020-02-28 10:34AM EST | 2020-03-20 | 0.48 | 0.49 | 0.52 | -0.25 | -34.25% | 190 | 12,931 | 39.21% |
| CSCO200327C00042500 | 2020-02-27 3:23PM EST | 2020-03-27 | 0.50 | 0.58 | 0.70 | -0.31 | -38.27% | 7 | 135 | 39.16% |
| CSCO200409C00042500 | 2020-02-27 5:40PM EST | 2020-04-09 | 1.28 | 0.58 | 0.81 | 0.00 | - | - | 1 | 34.96% |
| CSCO200417C00042500 | 2020-02-28 10:35AM EST | 2020-04-17 | 0.77 | 0.74 | 0.77 | -0.19 | -19.79% | 312 | 2,069 | 31.23% |
| CSCO200619C00042500 | 2020-02-28 10:05AM EST | 2020-06-19 | 1.42 | 1.35 | 1.40 | -0.28 | -16.47% | 95 | 5,215 | 28.76% |
| CSCO200717C00042500 | 2020-02-28 10:32AM EST | 2020-07-17 | 1.37 | 1.38 | 1.56 | -0.48 | -25.95% | 9 | 378 | 27.47% |
| CSCO200918C00042500 | 2020-02-28 10:45AM EST | 2020-09-18 | 1.85 | 1.82 | 1.98 | -0.41 | -18.14% | 46 | 2,740 | 26.56% |
| CSCO201016C00042500 | 2020-02-27 3:52PM EST | 2020-10-16 | 2.39 | 1.86 | 2.07 | 0.00 | - | 5 | 110 | 25.64% |
| CSCO220121C00042500 | 2020-02-28 10:03AM EST | 2022-01-21 | 2.90 | 2.98 | 4.75 | -1.85 | -38.95% | 12 | 1,346 | 27.24% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200228P00042500 | 2020-02-28 9:55AM EST | 2020-02-28 | 3.80 | 3.65 | 3.80 | +1.65 | +76.74% | 6 | 1,006 | 221.48% |
| CSCO200306P00042500 | 2020-02-28 10:37AM EST | 2020-03-06 | 3.90 | 3.95 | 4.05 | +1.87 | +92.12% | 10 | 165 | 91.70% |
| CSCO200313P00042500 | 2020-02-28 10:32AM EST | 2020-03-13 | 4.30 | 3.95 | 4.20 | +2.05 | +91.11% | 10 | 2,491 | 69.63% |
| CSCO200320P00042500 | 2020-02-28 10:21AM EST | 2020-03-20 | 3.94 | 4.20 | 4.35 | +1.10 | +38.73% | 126 | 28,799 | 63.09% |
| CSCO200327P00042500 | 2020-02-27 2:06PM EST | 2020-03-27 | 4.25 | 4.25 | 4.45 | +1.57 | +58.58% | 5 | 665 | 56.79% |
| CSCO200417P00042500 | 2020-02-28 10:42AM EST | 2020-04-17 | 4.85 | 4.75 | 4.90 | +1.40 | +40.58% | 102 | 8,257 | 51.81% |
| CSCO200619P00042500 | 2020-02-27 3:35PM EST | 2020-06-19 | 3.70 | 5.15 | 5.40 | 0.00 | - | 129 | 19,283 | 41.21% |
| CSCO200717P00042500 | 2020-02-27 3:56PM EST | 2020-07-17 | 4.35 | 5.50 | 5.75 | 0.00 | - | 366 | 1,949 | 40.52% |
| CSCO200918P00042500 | 2020-02-28 10:16AM EST | 2020-09-18 | 5.80 | 5.85 | 6.10 | +1.53 | +35.83% | 7 | 6,344 | 36.68% |
| CSCO201016P00042500 | 2020-02-28 10:25AM EST | 2020-10-16 | 6.15 | 6.10 | 6.35 | +1.87 | +43.69% | 2 | 19 | 36.40% |
| CSCO220121P00042500 | 2020-02-27 3:35PM EST | 2022-01-21 | 7.55 | 7.35 | 9.75 | 0.00 | - | 22 | 3,010 | 36.72% |