CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200529C00045000 | 2020-05-26 3:58PM EDT | 2020-05-29 | 0.38 | 0.37 | 0.47 | -0.19 | -33.33% | 1,087 | 4,438 | 33.59% |
| CSCO200605C00045000 | 2020-05-26 3:59PM EDT | 2020-06-05 | 0.77 | 0.69 | 0.89 | -0.15 | -16.30% | 354 | 1,253 | 32.62% |
| CSCO200612C00045000 | 2020-05-26 3:56PM EDT | 2020-06-12 | 0.99 | 0.92 | 1.07 | -0.19 | -16.10% | 210 | 846 | 29.69% |
| CSCO200619C00045000 | 2020-05-26 3:59PM EDT | 2020-06-19 | 1.16 | 1.13 | 1.26 | -0.20 | -14.71% | 638 | 27,043 | 29.15% |
| CSCO200626C00045000 | 2020-05-26 3:58PM EDT | 2020-06-26 | 1.35 | 1.33 | 1.44 | -0.17 | -11.18% | 41 | 145 | 29.10% |
| CSCO200717C00045000 | 2020-05-26 3:51PM EDT | 2020-07-17 | 1.70 | 1.59 | 1.81 | -0.15 | -8.11% | 214 | 12,646 | 27.93% |
| CSCO200918C00045000 | 2020-05-26 3:51PM EDT | 2020-09-18 | 2.85 | 2.67 | 2.92 | -0.20 | -6.56% | 407 | 13,252 | 29.85% |
| CSCO201016C00045000 | 2020-05-26 3:34PM EDT | 2020-10-16 | 3.20 | 2.91 | 3.15 | 0.00 | - | 49 | 2,671 | 28.82% |
| CSCO210115C00045000 | 2020-05-26 3:59PM EDT | 2021-01-15 | 3.90 | 3.90 | 4.05 | -0.22 | -5.34% | 95 | 7,594 | 28.83% |
| CSCO210618C00045000 | 2020-05-26 12:38PM EDT | 2021-06-18 | 5.32 | 4.55 | 6.40 | +0.23 | +4.52% | 25 | 304 | 35.25% |
| CSCO220121C00045000 | 2020-05-26 3:45PM EDT | 2022-01-21 | 5.99 | 5.90 | 6.10 | -0.11 | -1.80% | 109 | 5,232 | 26.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200529P00045000 | 2020-05-26 3:58PM EDT | 2020-05-29 | 0.60 | 0.55 | 0.62 | -0.05 | -7.69% | 438 | 892 | 33.01% |
| CSCO200605P00045000 | 2020-05-26 3:54PM EDT | 2020-06-05 | 0.98 | 0.86 | 1.02 | -0.05 | -4.85% | 120 | 127 | 31.64% |
| CSCO200612P00045000 | 2020-05-26 3:23PM EDT | 2020-06-12 | 0.97 | 1.15 | 1.27 | -0.36 | -27.07% | 17 | 419 | 30.71% |
| CSCO200619P00045000 | 2020-05-26 3:36PM EDT | 2020-06-19 | 1.22 | 1.28 | 1.37 | -0.23 | -15.86% | 419 | 19,172 | 28.03% |
| CSCO200626P00045000 | 2020-05-26 3:34PM EDT | 2020-06-26 | 1.40 | 1.45 | 1.61 | -0.60 | -30.00% | 69 | 62 | 29.30% |
| CSCO200717P00045000 | 2020-05-26 3:57PM EDT | 2020-07-17 | 2.15 | 2.02 | 2.18 | -0.13 | -5.70% | 227 | 7,794 | 31.06% |
| CSCO200918P00045000 | 2020-05-26 3:54PM EDT | 2020-09-18 | 3.34 | 3.20 | 3.35 | -0.11 | -3.19% | 118 | 14,534 | 32.56% |
| CSCO201016P00045000 | 2020-05-26 3:34PM EDT | 2020-10-16 | 3.65 | 3.65 | 3.90 | -0.25 | -6.41% | 98 | 1,010 | 34.13% |
| CSCO210115P00045000 | 2020-05-26 3:54PM EDT | 2021-01-15 | 4.90 | 4.75 | 5.40 | -0.15 | -2.97% | 76 | 11,338 | 37.22% |
| CSCO210618P00045000 | 2020-05-22 3:50PM EDT | 2021-06-18 | 6.54 | 5.30 | 7.10 | 0.00 | - | 1 | 105 | 38.26% |
| CSCO220121P00045000 | 2020-05-26 1:10PM EDT | 2022-01-21 | 7.50 | 6.45 | 9.05 | -0.30 | -3.85% | 20 | 2,828 | 39.31% |
