CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:44.00
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
CSCO200529C000440002020-05-26 3:50PM EDT2020-05-291.161.001.16-0.06-4.92%2071,27835.35%
CSCO200605C000440002020-05-26 3:55PM EDT2020-06-051.301.311.40-0.20-13.33%1381,38729.88%
CSCO200612C000440002020-05-26 12:27PM EDT2020-06-121.861.511.71+0.31+20.00%91,06331.64%
CSCO200619C000440002020-05-26 3:55PM EDT2020-06-191.691.681.84-0.22-11.52%947,49529.74%
CSCO200626C000440002020-05-26 11:20AM EDT2020-06-262.401.832.02+0.26+12.15%283129.83%
CSCO200717C000440002020-05-26 3:51PM EDT2020-07-172.272.162.37-0.13-5.42%1403,53328.47%
CSCO200918C000440002020-05-26 2:21PM EDT2020-09-183.603.203.45+0.05+1.41%2121,65930.18%
CSCO201016C000440002020-05-26 3:59PM EDT2020-10-163.603.553.70-0.20-5.26%1,35343129.35%
CSCO210115C000440002020-05-26 3:34PM EDT2021-01-154.604.354.75+0.15+3.37%197930.42%
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
CSCO200529P000440002020-05-26 3:52PM EDT2020-05-290.220.200.24-0.08-26.67%22372230.37%
CSCO200605P000440002020-05-26 3:51PM EDT2020-06-050.530.510.57-0.10-15.87%20342430.27%
CSCO200612P000440002020-05-26 3:34PM EDT2020-06-120.660.730.82-0.22-25.00%1310130.32%
CSCO200619P000440002020-05-26 3:57PM EDT2020-06-190.960.870.96-0.07-6.80%1682,21528.86%
CSCO200626P000440002020-05-26 3:59PM EDT2020-06-261.111.041.17-0.15-11.90%1,30816729.64%
CSCO200717P000440002020-05-26 3:42PM EDT2020-07-171.601.581.71-0.22-12.09%1522,96931.18%
CSCO200918P000440002020-05-26 3:34PM EDT2020-09-182.712.732.91-0.26-8.75%9689833.23%
CSCO201016P000440002020-05-26 3:54PM EDT2020-10-163.343.153.40-0.15-4.30%259034.25%
CSCO210115P000440002020-05-26 2:20PM EDT2021-01-154.254.254.55-0.23-5.13%691,08735.00%