CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:46.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200529C00046000 | 2020-05-26 3:59PM EDT | 2020-05-29 | 0.11 | 0.11 | 0.15 | -0.10 | -47.62% | 1,741 | 3,347 | 33.20% |
| CSCO200605C00046000 | 2020-05-26 3:56PM EDT | 2020-06-05 | 0.34 | 0.31 | 0.40 | -0.17 | -33.33% | 452 | 856 | 28.61% |
| CSCO200612C00046000 | 2020-05-26 3:34PM EDT | 2020-06-12 | 0.68 | 0.52 | 0.62 | -0.05 | -6.85% | 120 | 333 | 28.22% |
| CSCO200619C00046000 | 2020-05-26 3:56PM EDT | 2020-06-19 | 0.71 | 0.70 | 0.81 | -0.17 | -19.32% | 562 | 9,348 | 28.17% |
| CSCO200626C00046000 | 2020-05-26 3:53PM EDT | 2020-06-26 | 0.93 | 0.82 | 0.98 | -0.13 | -12.26% | 125 | 395 | 28.20% |
| CSCO200702C00046000 | 2020-05-26 3:34PM EDT | 2020-07-02 | 1.09 | 0.75 | 1.32 | -0.04 | -3.54% | 7 | 5 | 31.93% |
| CSCO200717C00046000 | 2020-05-26 3:59PM EDT | 2020-07-17 | 1.18 | 1.11 | 1.33 | -0.22 | -15.71% | 245 | 4,655 | 27.10% |
| CSCO200918C00046000 | 2020-05-26 1:06PM EDT | 2020-09-18 | 2.56 | 2.24 | 2.61 | +0.06 | +2.40% | 117 | 2,517 | 31.07% |
| CSCO201016C00046000 | 2020-05-26 1:06PM EDT | 2020-10-16 | 2.83 | 2.39 | 2.84 | +0.16 | +5.99% | 37 | 461 | 29.91% |
| CSCO210115C00046000 | 2020-05-26 3:59PM EDT | 2021-01-15 | 3.49 | 3.00 | 3.60 | -0.13 | -3.59% | 90 | 353 | 28.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200529P00046000 | 2020-05-26 1:36PM EDT | 2020-05-29 | 1.00 | 1.22 | 1.39 | -0.38 | -27.54% | 77 | 270 | 39.65% |
| CSCO200605P00046000 | 2020-05-26 10:59AM EDT | 2020-06-05 | 1.04 | 1.49 | 1.74 | -0.19 | -15.45% | 1 | 2 | 35.35% |
| CSCO200612P00046000 | 2020-05-26 3:34PM EDT | 2020-06-12 | 1.57 | 1.66 | 1.87 | -0.53 | -25.24% | 2 | 34 | 30.76% |
| CSCO200619P00046000 | 2020-05-26 10:27AM EDT | 2020-06-19 | 1.51 | 1.81 | 1.92 | -0.46 | -23.35% | 56 | 318 | 27.05% |
| CSCO200626P00046000 | 2020-05-20 1:18PM EDT | 2020-06-26 | 1.90 | 1.97 | 2.23 | 0.00 | - | 11 | 35 | 29.98% |
| CSCO200717P00046000 | 2020-05-26 3:55PM EDT | 2020-07-17 | 2.75 | 2.54 | 2.84 | 0.00 | - | 29 | 1,163 | 32.37% |
| CSCO200918P00046000 | 2020-05-26 3:34PM EDT | 2020-09-18 | 3.65 | 3.65 | 3.90 | -0.15 | -3.95% | 106 | 849 | 32.37% |
| CSCO201016P00046000 | 2020-05-26 3:34PM EDT | 2020-10-16 | 4.15 | 4.15 | 4.35 | -0.35 | -7.78% | 88 | 149 | 33.06% |
| CSCO210115P00046000 | 2020-05-26 10:30AM EDT | 2021-01-15 | 5.10 | 5.30 | 5.95 | -0.65 | -11.30% | 4 | 64 | 37.02% |
