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2月28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
CSCO200228C000450002020-02-28 10:02AM EST2020-02-280.040.000.020.00-633,457115.63%
CSCO200306C000450002020-02-28 9:46AM EST2020-03-060.040.020.04-0.01-20.00%4473250.00%
CSCO200313C000450002020-02-27 3:28PM EST2020-03-130.150.090.120.00-12329245.70%
CSCO200320C000450002020-02-28 10:46AM EST2020-03-200.150.160.16-0.05-25.00%8918,01140.43%
CSCO200327C000450002020-02-27 3:04PM EST2020-03-270.340.180.260.00-1678240.04%
CSCO200403C000450002020-02-27 3:46PM EST2020-04-030.350.230.290.00-4726437.11%
CSCO200417C000450002020-02-28 10:19AM EST2020-04-170.340.320.34-0.09-20.93%4149,14333.06%
CSCO200619C000450002020-02-28 10:38AM EST2020-06-190.800.740.79-0.10-11.11%1146,09629.64%
CSCO200717C000450002020-02-28 10:24AM EST2020-07-170.920.770.90-0.15-14.02%6160928.00%
CSCO200918C000450002020-02-28 10:15AM EST2020-09-181.201.161.27-0.31-20.53%1312,70427.14%
CSCO201016C000450002020-02-27 10:18AM EST2020-10-161.701.211.370.00-109426.38%
CSCO210115C000450002020-02-28 10:45AM EST2021-01-151.691.551.81-0.20-10.58%3088,49225.73%
CSCO220121C000450002020-02-28 10:06AM EST2022-01-213.102.453.50-0.30-8.82%272,50625.78%
認沽盤範圍2020年2月28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
CSCO200228P000450002020-02-27 1:28PM EST2020-02-286.156.206.35+2.40+64.00%129965269.92%
CSCO200306P000450002020-02-28 10:17AM EST2020-03-066.026.206.35+1.02+20.40%385,22895.41%
CSCO200313P000450002020-02-27 12:17PM EST2020-03-136.606.256.50+3.30+100.00%440774.27%
CSCO200320P000450002020-02-28 10:29AM EST2020-03-206.406.406.50+1.60+33.33%13760,15364.06%
CSCO200327P000450002020-02-27 3:57PM EST2020-03-276.306.406.60+1.49+30.98%435257.32%
CSCO200403P000450002020-02-28 10:03AM EST2020-04-036.906.756.90+1.78+34.77%425459.86%
CSCO200417P000450002020-02-28 10:29AM EST2020-04-177.026.756.90+1.72+32.45%7612,92050.81%
CSCO200619P000450002020-02-28 10:16AM EST2020-06-196.957.107.35+1.62+30.39%6910,19540.85%
CSCO200717P000450002020-02-28 10:47AM EST2020-07-177.557.357.65+1.42+23.16%575,87039.99%
CSCO200918P000450002020-02-28 9:34AM EST2020-09-187.857.657.90+2.02+34.65%1713,78535.57%
CSCO201016P000450002020-02-27 11:27AM EST2020-10-165.827.758.100.00-22525235.06%
CSCO210115P000450002020-02-28 10:44AM EST2021-01-158.758.458.75+1.60+22.38%14010,09334.35%
CSCO220121P000450002020-02-27 2:19PM EST2022-01-219.059.1511.000.00-81,33034.00%