| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200228C00047500 | 2020-02-28 9:45AM EST | 2020-02-28 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 2,360 | 143.75% |
| CSCO200306C00047500 | 2020-02-27 3:23PM EST | 2020-03-06 | 0.02 | 0.00 | 0.12 | 0.00 | - | 21 | 867 | 71.88% |
| CSCO200313C00047500 | 2020-02-28 10:27AM EST | 2020-03-13 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 15 | 1,288 | 49.22% |
| CSCO200320C00047500 | 2020-02-28 10:40AM EST | 2020-03-20 | 0.06 | 0.06 | 0.07 | 0.00 | - | 79 | 19,547 | 44.73% |
| CSCO200327C00047500 | 2020-02-27 12:41PM EST | 2020-03-27 | 0.14 | 0.08 | 0.28 | 0.00 | - | 104 | 311 | 52.64% |
| CSCO200403C00047500 | 2020-02-28 10:47AM EST | 2020-04-03 | 0.15 | 0.06 | 0.35 | +0.02 | +15.38% | 2 | 189 | 50.20% |
| CSCO200417C00047500 | 2020-02-28 10:22AM EST | 2020-04-17 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 421 | 22,130 | 34.57% |
| CSCO200619C00047500 | 2020-02-28 10:32AM EST | 2020-06-19 | 0.44 | 0.42 | 0.47 | -0.06 | -12.00% | 228 | 9,907 | 30.91% |
| CSCO200717C00047500 | 2020-02-28 9:40AM EST | 2020-07-17 | 0.45 | 0.40 | 0.51 | -0.19 | -29.69% | 8 | 4,932 | 28.37% |
| CSCO200918C00047500 | 2020-02-28 9:38AM EST | 2020-09-18 | 0.74 | 0.70 | 0.78 | -0.16 | -17.78% | 20 | 4,021 | 27.17% |
| CSCO201016C00047500 | 2020-02-26 3:54PM EST | 2020-10-16 | 1.34 | 0.72 | 0.87 | 0.00 | - | 130 | 425 | 26.51% |
| CSCO220121C00047500 | 2020-02-28 10:01AM EST | 2022-01-21 | 2.20 | 2.00 | 2.60 | -1.35 | -38.03% | 22 | 2,897 | 24.90% |
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200228P00047500 | 2020-02-27 11:53AM EST | 2020-02-28 | 5.95 | 8.60 | 9.45 | 0.00 | - | 5 | 18 | 351.95% |
| CSCO200306P00047500 | 2020-02-27 1:58PM EST | 2020-03-06 | 6.20 | 8.50 | 9.15 | 0.00 | - | 112 | 126 | 109.38% |
| CSCO200313P00047500 | 2020-02-28 9:56AM EST | 2020-03-13 | 8.75 | 8.70 | 8.90 | +2.40 | +37.80% | 4 | 145 | 78.42% |
| CSCO200320P00047500 | 2020-02-28 10:14AM EST | 2020-03-20 | 8.75 | 8.80 | 8.95 | +1.89 | +27.55% | 136 | 18,357 | 68.36% |
| CSCO200327P00047500 | 2020-02-27 2:58PM EST | 2020-03-27 | 6.72 | 8.60 | 9.10 | 0.00 | - | 131 | 173 | 58.50% |
| CSCO200403P00047500 | 2020-02-27 9:52AM EST | 2020-04-03 | 6.65 | 8.90 | 9.40 | 0.00 | - | 1 | 29 | 62.60% |
| CSCO200409P00047500 | 2020-02-27 5:41PM EST | 2020-04-09 | 6.60 | 8.85 | 9.80 | 0.00 | - | - | 2 | 62.70% |
| CSCO200417P00047500 | 2020-02-28 10:49AM EST | 2020-04-17 | 9.20 | 9.05 | 9.20 | +2.33 | +33.92% | 15 | 11,138 | 52.44% |
| CSCO200619P00047500 | 2020-02-28 10:49AM EST | 2020-06-19 | 9.39 | 9.15 | 9.50 | +2.54 | +37.08% | 35 | 11,687 | 40.97% |
| CSCO200717P00047500 | 2020-02-26 1:47PM EST | 2020-07-17 | 6.51 | 9.40 | 9.80 | 0.00 | - | 56 | 2,533 | 40.63% |
| CSCO200918P00047500 | 2020-02-27 12:09PM EST | 2020-09-18 | 9.10 | 9.60 | 10.20 | +1.45 | +18.95% | 3 | 1,716 | 37.89% |
| CSCO201016P00047500 | 2020-02-27 3:54PM EST | 2020-10-16 | 8.55 | 9.75 | 10.40 | 0.00 | - | 6 | 876 | 37.38% |
| CSCO220121P00047500 | 2020-02-27 3:34PM EST | 2022-01-21 | 10.90 | 10.65 | 14.05 | 0.00 | - | 12 | 1,027 | 39.36% |