CSCO - Cisco Systems, Inc.
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200529C00050000 | 2020-05-26 3:57PM EDT | 2020-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 381 | 24,847 | 50.00% |
| CSCO200605C00050000 | 2020-05-26 11:47AM EDT | 2020-06-05 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 506 | 9,244 | 34.77% |
| CSCO200612C00050000 | 2020-05-26 3:25PM EDT | 2020-06-12 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 236 | 1,903 | 29.10% |
| CSCO200619C00050000 | 2020-05-26 3:59PM EDT | 2020-06-19 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 1,232 | 20,972 | 26.17% |
| CSCO200626C00050000 | 2020-05-26 9:50AM EDT | 2020-06-26 | 0.20 | 0.09 | 0.19 | +0.02 | +11.11% | 16 | 284 | 29.15% |
| CSCO200717C00050000 | 2020-05-26 3:52PM EDT | 2020-07-17 | 0.23 | 0.16 | 0.25 | -0.07 | -23.33% | 413 | 7,442 | 24.32% |
| CSCO200918C00050000 | 2020-05-26 1:39PM EDT | 2020-09-18 | 1.01 | 0.86 | 0.96 | -0.04 | -3.81% | 96 | 7,772 | 26.61% |
| CSCO201016C00050000 | 2020-05-26 3:13PM EDT | 2020-10-16 | 1.24 | 1.07 | 1.21 | -0.03 | -2.36% | 28 | 2,877 | 26.56% |
| CSCO210115C00050000 | 2020-05-26 3:52PM EDT | 2021-01-15 | 1.95 | 1.90 | 2.07 | -0.19 | -8.88% | 252 | 24,350 | 27.47% |
| CSCO210618C00050000 | 2020-05-26 3:34PM EDT | 2021-06-18 | 3.10 | 2.84 | 3.10 | 0.00 | - | 74 | 2,569 | 27.20% |
| CSCO220121C00050000 | 2020-05-26 3:46PM EDT | 2022-01-21 | 4.00 | 3.80 | 4.10 | -0.15 | -3.61% | 68 | 6,870 | 26.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CSCO200529P00050000 | 2020-05-26 1:20PM EDT | 2020-05-29 | 4.85 | 5.10 | 5.30 | -1.06 | -17.94% | 3 | 43 | 66.41% |
| CSCO200605P00050000 | 2020-05-15 1:42PM EDT | 2020-06-05 | 6.10 | 4.95 | 5.55 | 0.00 | - | 3 | 3 | 63.67% |
| CSCO200619P00050000 | 2020-05-26 12:03PM EDT | 2020-06-19 | 4.94 | 4.90 | 5.55 | -0.60 | -10.83% | 91 | 8,449 | 41.11% |
| CSCO200626P00050000 | 2020-05-19 3:51PM EDT | 2020-06-26 | 5.80 | 5.15 | 5.70 | 0.00 | - | 3 | 3 | 40.58% |
| CSCO200717P00050000 | 2020-05-26 11:18AM EDT | 2020-07-17 | 5.10 | 5.45 | 5.95 | -0.66 | -11.46% | 1 | 269 | 36.38% |
| CSCO200918P00050000 | 2020-05-15 10:10AM EDT | 2020-09-18 | 7.29 | 6.20 | 6.50 | 0.00 | - | 1 | 1,961 | 31.13% |
| CSCO201016P00050000 | 2020-05-19 9:35AM EDT | 2020-10-16 | 7.20 | 6.10 | 7.00 | 0.00 | - | 5 | 133 | 32.94% |
| CSCO210115P00050000 | 2020-05-20 3:50PM EDT | 2021-01-15 | 7.70 | 7.15 | 8.20 | 0.00 | - | 59 | 7,306 | 34.62% |
| CSCO210618P00050000 | 2020-05-22 10:44AM EDT | 2021-06-18 | 9.40 | 8.05 | 10.45 | 0.00 | - | 1 | 3 | 39.25% |
| CSCO220121P00050000 | 2020-05-26 12:44PM EDT | 2022-01-21 | 10.50 | 9.30 | 12.35 | -0.35 | -3.23% | 125 | 1,269 | 39.70% |
