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
CSCO200529C000450002020-05-26 3:58PM EDT2020-05-290.380.370.47-0.19-33.33%1,0874,43833.59%
CSCO200605C000450002020-05-26 3:59PM EDT2020-06-050.770.690.89-0.15-16.30%3541,25332.62%
CSCO200612C000450002020-05-26 3:56PM EDT2020-06-120.990.921.07-0.19-16.10%21084629.69%
CSCO200619C000450002020-05-26 3:59PM EDT2020-06-191.161.131.26-0.20-14.71%63827,04329.15%
CSCO200626C000450002020-05-26 3:58PM EDT2020-06-261.351.331.44-0.17-11.18%4114529.10%
CSCO200717C000450002020-05-26 3:51PM EDT2020-07-171.701.591.81-0.15-8.11%21412,64627.93%
CSCO200918C000450002020-05-26 3:51PM EDT2020-09-182.852.672.92-0.20-6.56%40713,25229.85%
CSCO201016C000450002020-05-26 3:34PM EDT2020-10-163.202.913.150.00-492,67128.82%
CSCO210115C000450002020-05-26 3:59PM EDT2021-01-153.903.904.05-0.22-5.34%957,59428.83%
CSCO210618C000450002020-05-26 12:38PM EDT2021-06-185.324.556.40+0.23+4.52%2530435.25%
CSCO220121C000450002020-05-26 3:45PM EDT2022-01-215.995.906.10-0.11-1.80%1095,23226.91%
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
CSCO200529P000450002020-05-26 3:58PM EDT2020-05-290.600.550.62-0.05-7.69%43889233.01%
CSCO200605P000450002020-05-26 3:54PM EDT2020-06-050.980.861.02-0.05-4.85%12012731.64%
CSCO200612P000450002020-05-26 3:23PM EDT2020-06-120.971.151.27-0.36-27.07%1741930.71%
CSCO200619P000450002020-05-26 3:36PM EDT2020-06-191.221.281.37-0.23-15.86%41919,17228.03%
CSCO200626P000450002020-05-26 3:34PM EDT2020-06-261.401.451.61-0.60-30.00%696229.30%
CSCO200717P000450002020-05-26 3:57PM EDT2020-07-172.152.022.18-0.13-5.70%2277,79431.06%
CSCO200918P000450002020-05-26 3:54PM EDT2020-09-183.343.203.35-0.11-3.19%11814,53432.56%
CSCO201016P000450002020-05-26 3:34PM EDT2020-10-163.653.653.90-0.25-6.41%981,01034.13%
CSCO210115P000450002020-05-26 3:54PM EDT2021-01-154.904.755.40-0.15-2.97%7611,33837.22%
CSCO210618P000450002020-05-22 3:50PM EDT2021-06-186.545.307.100.00-110538.26%
CSCO220121P000450002020-05-26 1:10PM EDT2022-01-217.506.459.05-0.30-3.85%202,82839.31%