CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
拍板:52.50
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
CSCO200228C000525002020-02-24 3:59PM EST2020-02-280.010.000.030.00-110680228.13%
CSCO200306C000525002020-02-25 12:05PM EST2020-03-060.020.000.400.00-7151121.88%
CSCO200313C000525002020-02-21 9:39AM EST2020-03-130.010.000.01-0.02-66.67%616751.56%
CSCO200320C000525002020-02-28 10:20AM EST2020-03-200.010.000.010.00-15130,88246.09%
CSCO200327C000525002020-02-24 3:29PM EST2020-03-270.060.000.260.00-341858.59%
CSCO200403C000525002020-02-18 12:14AM EST2020-04-030.090.000.330.00--8755.18%
CSCO200417C000525002020-02-28 10:28AM EST2020-04-170.030.030.04-0.01-25.00%1169,54836.72%
CSCO200619C000525002020-02-28 10:23AM EST2020-06-190.160.120.15+0.01+6.67%3376,64230.57%
CSCO200717C000525002020-02-28 10:18AM EST2020-07-170.180.140.180.00-872,93228.37%
CSCO200918C000525002020-02-28 10:24AM EST2020-09-180.300.250.30-0.02-6.25%193,41226.42%
CSCO201016C000525002020-02-26 3:54PM EST2020-10-160.490.250.370.00-625826.07%
CSCO210115C000525002020-02-28 10:47AM EST2021-01-150.540.470.61-0.08-12.90%432,94925.29%
CSCO220121C000525002020-02-28 9:59AM EST2022-01-211.501.032.13-1.05-41.18%242,43226.91%
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
CSCO200228P000525002020-02-10 12:01AM EST2020-02-284.3013.4513.950.00--0471.88%
CSCO200313P000525002020-02-18 12:45PM EST2020-03-136.0113.5514.100.00-20128.22%
CSCO200320P000525002020-02-27 11:17AM EST2020-03-2010.8813.6513.950.00-1844104.88%
CSCO200327P000525002020-02-12 3:21PM EST2020-03-273.4513.4014.050.00--088.57%
CSCO200417P000525002020-02-24 3:46PM EST2020-04-1711.5013.9014.200.00-101,74276.12%
CSCO200619P000525002020-02-27 12:42PM EST2020-06-1910.8813.9014.350.00-10284251.88%
CSCO200717P000525002020-02-24 12:04PM EST2020-07-178.5914.0514.550.00-38052.32%
CSCO200918P000525002020-02-24 12:04PM EST2020-09-1811.8413.9014.800.00-19146.18%
CSCO201016P000525002020-02-25 10:59AM EST2020-10-1610.2114.1515.050.00-1145.73%
CSCO210115P000525002020-02-27 12:43PM EST2021-01-1515.0014.7515.20+3.16+26.69%158539.97%
CSCO220121P000525002020-02-27 10:47AM EST2022-01-2114.6114.9018.000.00-704241.17%