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 |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240328C00050000 | 2024-03-28 11:19AM EDT | 2024-03-28 | 0.14 | 0.12 | 0.15 | +0.09 | +180.00% | 1,845 | 3,648 | 6.25% |
CSCO240405C00050000 | 2024-03-28 11:21AM EDT | 2024-04-05 | 0.33 | 0.32 | 0.35 | +0.13 | +65.00% | 1,176 | 1,548 | 8.94% |
CSCO240412C00050000 | 2024-03-28 11:22AM EDT | 2024-04-12 | 0.46 | 0.47 | 0.48 | +0.10 | +27.03% | 1,385 | 5,183 | 9.86% |
CSCO240419C00050000 | 2024-03-28 11:20AM EDT | 2024-04-19 | 0.59 | 0.58 | 0.61 | +0.12 | +25.53% | 322 | 25,781 | 10.82% |
CSCO240426C00050000 | 2024-03-28 10:53AM EDT | 2024-04-26 | 0.72 | 0.73 | 0.79 | +0.13 | +22.03% | 8 | 226 | 12.62% |
CSCO240503C00050000 | 2024-03-28 10:10AM EDT | 2024-05-03 | 0.89 | 0.86 | 0.93 | +0.18 | +25.35% | 252 | 327 | 13.58% |
CSCO240517C00050000 | 2024-03-28 11:23AM EDT | 2024-05-17 | 1.68 | 1.68 | 1.71 | +0.18 | +11.92% | 241 | 5,575 | 22.02% |
CSCO240621C00050000 | 2024-03-28 11:19AM EDT | 2024-06-21 | 2.10 | 2.06 | 2.10 | +0.19 | +9.95% | 61 | 7,613 | 20.98% |
CSCO240719C00050000 | 2024-03-28 9:59AM EDT | 2024-07-19 | 2.25 | 2.21 | 2.27 | +0.24 | +11.94% | 25 | 1,851 | 19.75% |
CSCO240816C00050000 | 2024-03-27 1:41PM EDT | 2024-08-16 | 2.39 | 2.68 | 2.72 | 0.00 | - | 30 | 576 | 21.31% |
CSCO240920C00050000 | 2024-03-27 3:44PM EDT | 2024-09-20 | 3.00 | 3.00 | 3.10 | +0.17 | +6.01% | 1 | 2,276 | 21.83% |
CSCO241018C00050000 | 2024-03-27 11:06AM EDT | 2024-10-18 | 3.05 | 3.15 | 3.25 | 0.00 | - | 2 | 350 | 21.29% |
CSCO250117C00050000 | 2024-03-28 11:07AM EDT | 2025-01-17 | 4.10 | 4.05 | 4.15 | +0.34 | +9.04% | 4 | 9,884 | 22.74% |
CSCO250321C00050000 | 2024-03-28 10:28AM EDT | 2025-03-21 | 4.64 | 4.65 | 4.75 | -0.26 | -5.31% | 14 | 469 | 23.69% |
CSCO250620C00050000 | 2024-03-26 10:34AM EDT | 2025-06-20 | 5.10 | 5.25 | 5.35 | 0.00 | - | 1 | 1,255 | 23.89% |
CSCO250919C00050000 | 2024-03-26 10:14AM EDT | 2025-09-19 | 5.80 | 5.70 | 5.85 | 0.00 | - | 2 | 215 | 23.86% |
CSCO251219C00050000 | 2024-03-22 9:56AM EDT | 2025-12-19 | 6.35 | 4.55 | 6.40 | 0.00 | - | 1 | 1,412 | 24.19% |
CSCO260116C00050000 | 2024-03-28 11:01AM EDT | 2026-01-16 | 6.35 | 6.30 | 6.45 | +0.35 | +5.83% | 16 | 2,454 | 23.86% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CSCO240328P00050000 | 2024-03-28 11:07AM EDT | 2024-03-28 | 0.08 | 0.05 | 0.07 | -0.27 | -77.14% | 109 | 771 | 11.91% |
CSCO240405P00050000 | 2024-03-28 11:23AM EDT | 2024-04-05 | 0.54 | 0.52 | 0.54 | -0.29 | -35.37% | 202 | 659 | 19.24% |
CSCO240412P00050000 | 2024-03-28 10:51AM EDT | 2024-04-12 | 0.76 | 0.66 | 0.71 | -0.35 | -31.53% | 22 | 651 | 18.51% |
CSCO240419P00050000 | 2024-03-28 11:14AM EDT | 2024-04-19 | 0.77 | 0.76 | 0.80 | -0.39 | -33.62% | 17 | 9,259 | 17.24% |
CSCO240426P00050000 | 2024-03-28 10:46AM EDT | 2024-04-26 | 0.97 | 0.87 | 0.94 | -0.14 | -12.61% | 20 | 107 | 17.53% |
CSCO240503P00050000 | 2024-03-26 3:25PM EDT | 2024-05-03 | 1.32 | 0.94 | 1.80 | 0.00 | - | 2 | 15 | 29.35% |
CSCO240517P00050000 | 2024-03-28 10:41AM EDT | 2024-05-17 | 1.71 | 1.64 | 1.68 | -0.29 | -14.50% | 14 | 7,305 | 23.37% |
CSCO240621P00050000 | 2024-03-28 11:16AM EDT | 2024-06-21 | 1.86 | 1.84 | 1.87 | -0.31 | -14.29% | 608 | 18,484 | 19.97% |
CSCO240719P00050000 | 2024-03-28 9:54AM EDT | 2024-07-19 | 2.12 | 2.05 | 2.10 | -0.19 | -8.23% | 4 | 2,101 | 19.41% |
CSCO240816P00050000 | 2024-03-28 9:51AM EDT | 2024-08-16 | 2.46 | 2.40 | 2.43 | -0.26 | -9.56% | 3 | 587 | 20.04% |
CSCO240920P00050000 | 2024-03-27 3:10PM EDT | 2024-09-20 | 2.97 | 2.57 | 2.61 | +0.07 | +2.41% | 4 | 4,270 | 19.25% |
CSCO241018P00050000 | 2024-03-25 1:42PM EDT | 2024-10-18 | 3.01 | 2.76 | 2.83 | 0.00 | - | 1 | 243 | 19.36% |
CSCO250117P00050000 | 2024-03-27 3:31PM EDT | 2025-01-17 | 3.70 | 3.40 | 3.50 | 0.00 | - | 120 | 21,180 | 19.86% |
CSCO250321P00050000 | 2024-03-28 10:22AM EDT | 2025-03-21 | 3.85 | 3.75 | 3.85 | -0.20 | -4.94% | 128 | 919 | 19.81% |
CSCO250620P00050000 | 2024-03-28 10:31AM EDT | 2025-06-20 | 4.35 | 4.20 | 4.75 | 0.00 | - | 138 | 3,321 | 21.78% |
CSCO250919P00050000 | 2024-03-08 4:23PM EDT | 2025-09-19 | 4.95 | 4.60 | 4.70 | 0.00 | - | 2 | 649 | 19.65% |
CSCO251219P00050000 | 2024-03-21 9:54AM EDT | 2025-12-19 | 5.10 | 4.95 | 5.15 | 0.00 | - | 85 | 287 | 19.92% |
CSCO260116P00050000 | 2024-03-26 12:28PM EDT | 2026-01-16 | 5.30 | 5.05 | 5.25 | 0.00 | - | 11 | 1,285 | 19.87% |