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
CSCO200228C000500002020-02-27 11:42AM EST2020-02-280.010.000.010.00-12,494168.75%
CSCO200306C000500002020-02-26 3:47PM EST2020-03-060.020.000.030.00-52,34668.75%
CSCO200313C000500002020-02-25 10:56AM EST2020-03-130.010.000.000.00-195125.00%
CSCO200320C000500002020-02-28 10:44AM EST2020-03-200.020.020.030.00-71740,89145.31%
CSCO200327C000500002020-02-26 3:45PM EST2020-03-270.040.000.050.00-2156442.58%
CSCO200403C000500002020-02-26 1:07PM EST2020-04-030.130.000.200.00-114349.81%
CSCO200417C000500002020-02-28 10:12AM EST2020-04-170.060.060.07-0.02-25.00%7019,32834.38%
CSCO200619C000500002020-02-28 10:43AM EST2020-06-190.240.220.25+0.01+4.35%38211,23829.59%
CSCO200717C000500002020-02-28 10:05AM EST2020-07-170.270.230.29-0.05-15.62%304,52227.49%
CSCO200918C000500002020-02-28 10:16AM EST2020-09-180.500.380.490.00-283,52626.29%
CSCO201016C000500002020-02-28 10:08AM EST2020-10-160.460.430.56-0.20-30.30%116225.66%
CSCO210115C000500002020-02-28 10:45AM EST2021-01-150.800.770.88-0.10-11.11%48816,70925.17%
CSCO220121C000500002020-02-28 10:27AM EST2022-01-211.751.702.15-0.45-20.45%624,34024.56%
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
CSCO200228P000500002020-02-25 3:20PM EST2020-02-287.9210.9011.550.00-11423.83%
CSCO200306P000500002020-02-26 10:12AM EST2020-03-066.9010.6012.100.00-50158.01%
CSCO200313P000500002020-02-27 10:17AM EST2020-03-138.9511.2011.500.00-910115.43%
CSCO200320P000500002020-02-27 3:27PM EST2020-03-2011.3511.2511.40+2.02+21.65%51,30294.34%
CSCO200327P000500002020-02-27 1:27PM EST2020-03-278.2011.0511.550.00-142781.35%
CSCO200403P000500002020-02-27 11:45AM EST2020-04-038.8511.4011.900.00-134483.06%
CSCO200417P000500002020-02-28 10:40AM EST2020-04-1711.7011.6011.75+2.18+22.90%94,04071.05%
CSCO200619P000500002020-02-27 2:53PM EST2020-06-1910.9811.5511.90+1.58+16.81%310,37750.64%
CSCO200717P000500002020-02-26 9:45AM EST2020-07-179.2011.6012.200.00-132549.12%
CSCO200918P000500002020-02-28 9:31AM EST2020-09-1812.1011.7012.25+2.39+24.61%122,48741.36%
CSCO201016P000500002020-02-25 10:24AM EST2020-10-168.1512.0512.500.00-303341.14%
CSCO210115P000500002020-02-28 10:25AM EST2021-01-1512.6412.5012.95+2.99+30.98%918,64438.34%
CSCO220121P000500002020-02-27 9:51AM EST2022-01-2114.4012.9015.20+0.30+2.13%21,43037.13%