CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:47.50
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
CSCO200228C000475002020-02-28 9:45AM EST2020-02-280.030.000.01+0.02+200.00%52,360143.75%
CSCO200306C000475002020-02-27 3:23PM EST2020-03-060.020.000.120.00-2186771.88%
CSCO200313C000475002020-02-28 10:27AM EST2020-03-130.030.020.04-0.01-25.00%151,28849.22%
CSCO200320C000475002020-02-28 10:40AM EST2020-03-200.060.060.070.00-7919,54744.73%
CSCO200327C000475002020-02-27 12:41PM EST2020-03-270.140.080.280.00-10431152.64%
CSCO200403C000475002020-02-28 10:47AM EST2020-04-030.150.060.35+0.02+15.38%218950.20%
CSCO200417C000475002020-02-28 10:22AM EST2020-04-170.150.130.15-0.01-6.25%42122,13034.57%
CSCO200619C000475002020-02-28 10:32AM EST2020-06-190.440.420.47-0.06-12.00%2289,90730.91%
CSCO200717C000475002020-02-28 9:40AM EST2020-07-170.450.400.51-0.19-29.69%84,93228.37%
CSCO200918C000475002020-02-28 9:38AM EST2020-09-180.740.700.78-0.16-17.78%204,02127.17%
CSCO201016C000475002020-02-26 3:54PM EST2020-10-161.340.720.870.00-13042526.51%
CSCO220121C000475002020-02-28 10:01AM EST2022-01-212.202.002.60-1.35-38.03%222,89724.90%
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
CSCO200228P000475002020-02-27 11:53AM EST2020-02-285.958.609.450.00-518351.95%
CSCO200306P000475002020-02-27 1:58PM EST2020-03-066.208.509.150.00-112126109.38%
CSCO200313P000475002020-02-28 9:56AM EST2020-03-138.758.708.90+2.40+37.80%414578.42%
CSCO200320P000475002020-02-28 10:14AM EST2020-03-208.758.808.95+1.89+27.55%13618,35768.36%
CSCO200327P000475002020-02-27 2:58PM EST2020-03-276.728.609.100.00-13117358.50%
CSCO200403P000475002020-02-27 9:52AM EST2020-04-036.658.909.400.00-12962.60%
CSCO200409P000475002020-02-27 5:41PM EST2020-04-096.608.859.800.00--262.70%
CSCO200417P000475002020-02-28 10:49AM EST2020-04-179.209.059.20+2.33+33.92%1511,13852.44%
CSCO200619P000475002020-02-28 10:49AM EST2020-06-199.399.159.50+2.54+37.08%3511,68740.97%
CSCO200717P000475002020-02-26 1:47PM EST2020-07-176.519.409.800.00-562,53340.63%
CSCO200918P000475002020-02-27 12:09PM EST2020-09-189.109.6010.20+1.45+18.95%31,71637.89%
CSCO201016P000475002020-02-27 3:54PM EST2020-10-168.559.7510.400.00-687637.38%
CSCO220121P000475002020-02-27 3:34PM EST2022-01-2110.9010.6514.050.00-121,02739.36%