| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200228C00045000 | 2020-02-28 10:02AM EST | 2020-02-28 | 0.04 | 0.00 | 0.02 | 0.00 | - | 63 | 3,457 | 115.63% |
| CSCO200306C00045000 | 2020-02-28 9:46AM EST | 2020-03-06 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 44 | 732 | 50.00% |
| CSCO200313C00045000 | 2020-02-27 3:28PM EST | 2020-03-13 | 0.15 | 0.09 | 0.12 | 0.00 | - | 123 | 292 | 45.70% |
| CSCO200320C00045000 | 2020-02-28 10:46AM EST | 2020-03-20 | 0.15 | 0.16 | 0.16 | -0.05 | -25.00% | 89 | 18,011 | 40.43% |
| CSCO200327C00045000 | 2020-02-27 3:04PM EST | 2020-03-27 | 0.34 | 0.18 | 0.26 | 0.00 | - | 16 | 782 | 40.04% |
| CSCO200403C00045000 | 2020-02-27 3:46PM EST | 2020-04-03 | 0.35 | 0.23 | 0.29 | 0.00 | - | 47 | 264 | 37.11% |
| CSCO200417C00045000 | 2020-02-28 10:19AM EST | 2020-04-17 | 0.34 | 0.32 | 0.34 | -0.09 | -20.93% | 414 | 9,143 | 33.06% |
| CSCO200619C00045000 | 2020-02-28 10:38AM EST | 2020-06-19 | 0.80 | 0.74 | 0.79 | -0.10 | -11.11% | 114 | 6,096 | 29.64% |
| CSCO200717C00045000 | 2020-02-28 10:24AM EST | 2020-07-17 | 0.92 | 0.77 | 0.90 | -0.15 | -14.02% | 61 | 609 | 28.00% |
| CSCO200918C00045000 | 2020-02-28 10:15AM EST | 2020-09-18 | 1.20 | 1.16 | 1.27 | -0.31 | -20.53% | 131 | 2,704 | 27.14% |
| CSCO201016C00045000 | 2020-02-27 10:18AM EST | 2020-10-16 | 1.70 | 1.21 | 1.37 | 0.00 | - | 10 | 94 | 26.38% |
| CSCO210115C00045000 | 2020-02-28 10:45AM EST | 2021-01-15 | 1.69 | 1.55 | 1.81 | -0.20 | -10.58% | 308 | 8,492 | 25.73% |
| CSCO220121C00045000 | 2020-02-28 10:06AM EST | 2022-01-21 | 3.10 | 2.45 | 3.50 | -0.30 | -8.82% | 27 | 2,506 | 25.78% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200228P00045000 | 2020-02-27 1:28PM EST | 2020-02-28 | 6.15 | 6.20 | 6.35 | +2.40 | +64.00% | 129 | 965 | 269.92% |
| CSCO200306P00045000 | 2020-02-28 10:17AM EST | 2020-03-06 | 6.02 | 6.20 | 6.35 | +1.02 | +20.40% | 38 | 5,228 | 95.41% |
| CSCO200313P00045000 | 2020-02-27 12:17PM EST | 2020-03-13 | 6.60 | 6.25 | 6.50 | +3.30 | +100.00% | 4 | 407 | 74.27% |
| CSCO200320P00045000 | 2020-02-28 10:29AM EST | 2020-03-20 | 6.40 | 6.40 | 6.50 | +1.60 | +33.33% | 137 | 60,153 | 64.06% |
| CSCO200327P00045000 | 2020-02-27 3:57PM EST | 2020-03-27 | 6.30 | 6.40 | 6.60 | +1.49 | +30.98% | 4 | 352 | 57.32% |
| CSCO200403P00045000 | 2020-02-28 10:03AM EST | 2020-04-03 | 6.90 | 6.75 | 6.90 | +1.78 | +34.77% | 4 | 254 | 59.86% |
| CSCO200417P00045000 | 2020-02-28 10:29AM EST | 2020-04-17 | 7.02 | 6.75 | 6.90 | +1.72 | +32.45% | 76 | 12,920 | 50.81% |
| CSCO200619P00045000 | 2020-02-28 10:16AM EST | 2020-06-19 | 6.95 | 7.10 | 7.35 | +1.62 | +30.39% | 69 | 10,195 | 40.85% |
| CSCO200717P00045000 | 2020-02-28 10:47AM EST | 2020-07-17 | 7.55 | 7.35 | 7.65 | +1.42 | +23.16% | 57 | 5,870 | 39.99% |
| CSCO200918P00045000 | 2020-02-28 9:34AM EST | 2020-09-18 | 7.85 | 7.65 | 7.90 | +2.02 | +34.65% | 17 | 13,785 | 35.57% |
| CSCO201016P00045000 | 2020-02-27 11:27AM EST | 2020-10-16 | 5.82 | 7.75 | 8.10 | 0.00 | - | 225 | 252 | 35.06% |
| CSCO210115P00045000 | 2020-02-28 10:44AM EST | 2021-01-15 | 8.75 | 8.45 | 8.75 | +1.60 | +22.38% | 140 | 10,093 | 34.35% |
| CSCO220121P00045000 | 2020-02-27 2:19PM EST | 2022-01-21 | 9.05 | 9.15 | 11.00 | 0.00 | - | 8 | 1,330 | 34.00% |