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 |
---|---|---|---|---|---|---|---|---|---|---|
CSCO230203C00050000 | 2023-01-27 3:54PM EST | 2023-02-03 | 0.12 | 0.11 | 0.13 | 0.00 | - | 104 | 1,751 | 22.17% |
CSCO230210C00050000 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.25 | 0.23 | 0.27 | +0.02 | +8.70% | 60 | 1,411 | 20.90% |
CSCO230217C00050000 | 2023-01-27 3:57PM EST | 2023-02-17 | 0.82 | 0.80 | 0.84 | +0.07 | +9.33% | 403 | 20,175 | 31.10% |
CSCO230224C00050000 | 2023-01-27 2:32PM EST | 2023-02-24 | 0.88 | 0.85 | 0.96 | +0.04 | +4.76% | 29 | 1,203 | 29.32% |
CSCO230303C00050000 | 2023-01-27 12:02PM EST | 2023-03-03 | 0.90 | 0.93 | 1.01 | +0.01 | +1.12% | 25 | 360 | 27.10% |
CSCO230317C00050000 | 2023-01-27 3:58PM EST | 2023-03-17 | 1.19 | 1.16 | 1.20 | +0.08 | +7.21% | 534 | 24,677 | 25.71% |
CSCO230421C00050000 | 2023-01-27 3:37PM EST | 2023-04-21 | 1.59 | 1.48 | 1.54 | +0.14 | +9.66% | 1,675 | 10,781 | 23.41% |
CSCO230616C00050000 | 2023-01-27 3:46PM EST | 2023-06-16 | 2.36 | 2.28 | 2.36 | +0.15 | +6.79% | 28 | 13,771 | 25.06% |
CSCO230721C00050000 | 2023-01-27 3:42PM EST | 2023-07-21 | 2.59 | 2.48 | 2.58 | +0.17 | +7.02% | 1,615 | 12,470 | 24.06% |
CSCO240119C00050000 | 2023-01-27 3:35PM EST | 2024-01-19 | 4.24 | 4.00 | 4.25 | +0.19 | +4.69% | 853 | 16,019 | 25.58% |
CSCO240621C00050000 | 2023-01-27 3:36PM EST | 2024-06-21 | 5.27 | 5.10 | 5.30 | +0.32 | +6.46% | 1 | 1,096 | 25.97% |
CSCO250117C00050000 | 2023-01-27 11:31AM EST | 2025-01-17 | 6.00 | 5.95 | 6.25 | +0.05 | +0.84% | 12 | 1,277 | 25.35% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
CSCO230203P00050000 | 2023-01-27 3:42PM EST | 2023-02-03 | 1.46 | 1.54 | 1.62 | -0.32 | -17.98% | 75 | 32 | 22.17% |
CSCO230210P00050000 | 2023-01-27 9:40AM EST | 2023-02-10 | 2.10 | 1.62 | 1.71 | +0.21 | +11.11% | 2 | 19 | 19.14% |
CSCO230217P00050000 | 2023-01-27 2:18PM EST | 2023-02-17 | 2.17 | 2.14 | 2.22 | -0.15 | -6.47% | 41 | 2,706 | 28.57% |
CSCO230224P00050000 | 2023-01-23 3:20PM EST | 2023-02-24 | 2.91 | 2.12 | 2.29 | 0.00 | - | 2 | 145 | 26.15% |
CSCO230303P00050000 | 2023-01-26 11:20AM EST | 2023-03-03 | 2.54 | 2.16 | 2.33 | 0.00 | - | 1 | 16 | 24.12% |
CSCO230317P00050000 | 2023-01-27 11:18AM EST | 2023-03-17 | 2.60 | 2.35 | 2.45 | +0.06 | +2.36% | 13 | 5,338 | 22.17% |
CSCO230421P00050000 | 2023-01-27 10:34AM EST | 2023-04-21 | 3.00 | 2.78 | 2.87 | 0.00 | - | 9 | 2,274 | 21.66% |
CSCO230616P00050000 | 2023-01-27 1:34PM EST | 2023-06-16 | 3.40 | 3.30 | 3.45 | -0.10 | -2.86% | 10 | 7,747 | 21.70% |
CSCO230721P00050000 | 2023-01-26 11:44AM EST | 2023-07-21 | 3.85 | 3.55 | 3.65 | 0.00 | - | 24 | 439 | 20.92% |
CSCO240119P00050000 | 2023-01-26 3:23PM EST | 2024-01-19 | 4.81 | 4.70 | 4.90 | 0.00 | - | 26 | 4,680 | 21.22% |
CSCO240621P00050000 | 2023-01-25 1:54PM EST | 2024-06-21 | 5.80 | 5.40 | 5.55 | 0.00 | - | 1 | 444 | 20.58% |
CSCO250117P00050000 | 2023-01-26 12:10PM EST | 2025-01-17 | 6.30 | 6.05 | 6.45 | 0.00 | - | 25 | 501 | 20.64% |