認購期權
2025年2月21日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 92.00 | 0.00 | - | 2 | 21 | 62.00 | 0.15 | 0.00 | - | 1 | 0 |
| 93.30 | 0.00 | - | 10 | 10 | 64.00 | 0.10 | 0.00 | - | - | 0 |
| 98.00 | 0.00 | - | 1 | 51 | 66.00 | - | - | - | - | - |
| - | - | - | - | - | 68.00 | 0.38 | +0.38 | - | - | - |
| - | - | - | - | - | 70.00 | 0.24 | +0.24 | - | - | - |
| - | - | - | - | - | 72.00 | 0.66 | +0.66 | - | - | - |
| - | - | - | - | - | 78.00 | 1.21 | +1.21 | - | - | - |
| - | - | - | - | - | 80.00 | 1.15 | +1.15 | - | - | - |
| 60.76 | +60.76 | - | - | - | 82.00 | 1.14 | +1.14 | - | - | - |
| - | - | - | - | - | 84.00 | 0.45 | 0.00 | - | - | 150 |
| - | - | - | - | - | 86.00 | 0.25 | 0.00 | - | - | 160 |
| 81.41 | +81.41 | - | - | - | 90.00 | 0.95 | -0.23 | -19.49% | 11 | 0 |
| - | - | - | - | - | 92.00 | 3.67 | +3.67 | - | - | - |
| 41.53 | +41.53 | - | - | - | 94.00 | 1.25 | +0.84 | +204.88% | 1 | 0 |
| - | - | - | - | - | 96.00 | 0.90 | 0.00 | - | 1 | 0 |
| 42.86 | +42.86 | - | - | - | 98.00 | 0.96 | 0.00 | - | 1 | 0 |
| 51.96 | +51.96 | - | - | - | 100.00 | 1.61 | -0.04 | -2.42% | 10 | 265 |
| 52.70 | +2.51 | +5.00% | 30 | - | 102.00 | 0.75 | 0.00 | - | - | 270 |
| - | - | - | - | - | 104.00 | 1.66 | 0.00 | - | 1 | 51 |
| 66.18 | 0.00 | - | - | 30 | 106.00 | 1.75 | 0.00 | - | 5 | 170 |
| - | - | - | - | - | 108.00 | 2.65 | 0.00 | - | 116 | 110 |
| 46.70 | -11.50 | -19.76% | 1 | 41 | 110.00 | 2.73 | -0.47 | -14.69% | 10 | 485 |
| 47.70 | 0.00 | - | 10 | 20 | 112.00 | 3.30 | +0.10 | +3.12% | 20 | 97 |
| 47.60 | 0.00 | - | 3 | 23 | 114.00 | 3.55 | +0.87 | +32.46% | 5 | 160 |
| 41.60 | 0.00 | - | 1 | 11 | 116.00 | 1.70 | 0.00 | - | - | 20 |
| 47.86 | 0.00 | - | - | 20 | 118.00 | 4.40 | 0.00 | - | 24 | 4 |
| 40.40 | 0.00 | - | 1 | 22 | 120.00 | 4.70 | -1.00 | -17.54% | 12 | 213 |
| 30.41 | +30.41 | - | - | - | 122.00 | 3.90 | 0.00 | - | 2 | 132 |
| 43.77 | 0.00 | - | - | 10 | 124.00 | 6.10 | 0.00 | - | 82 | 177 |
| 40.00 | 0.00 | - | 1 | 11 | 126.00 | 6.30 | 0.00 | - | 299 | 381 |
| 34.50 | -0.40 | -1.15% | 1 | 72 | 128.00 | 7.20 | 0.00 | - | 200 | 749 |
| 31.20 | +0.70 | +2.30% | 23 | 176 | 130.00 | 7.60 | -0.15 | -1.94% | 7 | 558 |
| 31.39 | 0.00 | - | 2 | 312 | 132.00 | 8.00 | 0.00 | - | 27 | 320 |
| 27.60 | 0.00 | - | 10 | 310 | 134.00 | 8.45 | 0.00 | - | 6 | 267 |
| 26.70 | 0.00 | - | 2 | 340 | 136.00 | 9.00 | 0.00 | - | 22 | 267 |
| 26.40 | -1.60 | -5.71% | 3 | 492 | 138.00 | 10.10 | +0.10 | +1.00% | 1 | 450 |
| 25.50 | 0.00 | - | 7 | 451 | 140.00 | 10.77 | -0.65 | -5.69% | 1 | 1,480 |
| 28.50 | 0.00 | - | 2 | 597 | 142.00 | 11.30 | -2.38 | -17.40% | 3 | 312 |
| 26.37 | 0.00 | - | 10 | 317 | 144.00 | 12.60 | 0.00 | - | 27 | 201 |
| 21.92 | 0.00 | - | 3 | 142 | 146.00 | 13.00 | -0.07 | -0.54% | 3 | 56 |
| 20.12 | 0.00 | - | 3 | 170 | 148.00 | 13.90 | -0.40 | -2.80% | 5 | 213 |
| 19.60 | -0.20 | -1.01% | 2 | 571 | 150.00 | 15.56 | +0.26 | +1.70% | 2 | 819 |
| 19.00 | +2.80 | +17.28% | 6 | 51 | 152.00 | 16.20 | 0.00 | - | 4 | 87 |
| 18.20 | -0.91 | -4.76% | 1 | 87 | 154.00 | 17.30 | 0.00 | - | 8 | 41 |
| 15.10 | 0.00 | - | 22 | 110 | 156.00 | 17.90 | 0.00 | - | 14 | 569 |
| 17.00 | 0.00 | - | 7 | 520 | 158.00 | 19.50 | 0.00 | - | 20 | 47 |
| 15.97 | +0.97 | +6.47% | 29 | 751 | 160.00 | 21.04 | +0.34 | +1.64% | 44 | 468 |
| 15.00 | -0.30 | -1.96% | 2 | 288 | 162.00 | 19.20 | 0.00 | - | 2 | 78 |
| 13.65 | 0.00 | - | 1 | 56 | 164.00 | 21.30 | 0.00 | - | 5 | 56 |
| 13.90 | +0.33 | +2.43% | 1 | 68 | 166.00 | 15.66 | 0.00 | - | - | 40 |
| 12.85 | 0.00 | - | 30 | 233 | 168.00 | 16.58 | 0.00 | - | 1 | 79 |
| 12.48 | 0.00 | - | 7 | 453 | 170.00 | 25.39 | 0.00 | - | 5 | 526 |
| 11.22 | -0.78 | -6.50% | 1 | 561 | 172.00 | 27.53 | 0.00 | - | 20 | 415 |
| 11.10 | 0.00 | - | 3 | 167 | 174.00 | 25.50 | 0.00 | - | 8 | 327 |
| 10.50 | 0.00 | - | 1 | 342 | 176.00 | 23.01 | 0.00 | - | - | 100 |
| 11.00 | 0.00 | - | 1 | 190 | 178.00 | 31.47 | 0.00 | - | 20 | 51 |
| 9.40 | 0.00 | - | 8 | 444 | 180.00 | 37.19 | 0.00 | - | 5 | 20 |
| 8.30 | +0.30 | +3.75% | 1 | 418 | 182.00 | 23.10 | 0.00 | - | 15 | 35 |
| 7.80 | 0.00 | - | 8 | 382 | 184.00 | 22.91 | 0.00 | - | - | 60 |
| 10.50 | 0.00 | - | 32 | 83 | 186.00 | - | - | - | - | - |
| 7.20 | -0.40 | -5.26% | 1 | 193 | 188.00 | - | - | - | - | - |
| 7.40 | 0.00 | - | 3 | 391 | 190.00 | 40.83 | 0.00 | - | 4 | 54 |
| 8.65 | 0.00 | - | 10 | 73 | 192.00 | 48.00 | 0.00 | - | 16 | 30 |
| 5.80 | -1.70 | -22.67% | 1 | 151 | 194.00 | 28.22 | 0.00 | - | - | 10 |
| 5.20 | 0.00 | - | 20 | 77 | 196.00 | 30.79 | 0.00 | - | - | 10 |
| 8.20 | 0.00 | - | 18 | 84 | 198.00 | 31.80 | 0.00 | - | - | 10 |
| 5.17 | 0.00 | - | 3 | 442 | 200.00 | 45.18 | 0.00 | - | - | 110 |
| 4.70 | 0.00 | - | 37 | 93 | 205.00 | 40.11 | 0.00 | - | - | 0 |
| 3.88 | -0.27 | -6.51% | 3 | 513 | 210.00 | - | - | - | - | - |
| 5.29 | 0.00 | - | 1 | 325 | 215.00 | 52.26 | 0.00 | - | - | 10 |
| 3.20 | 0.00 | - | 7 | 195 | 220.00 | 69.35 | +4.43 | +6.82% | 5 | 0 |
| 2.45 | -0.09 | -3.54% | 147 | 139 | 225.00 | 67.95 | 0.00 | - | - | 0 |
| 3.40 | 0.00 | - | 5 | 243 | 230.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 2 | 41 | 235.00 | 63.91 | 0.00 | - | - | 0 |
| 1.80 | 0.00 | - | 201 | 932 | 240.00 | 66.88 | 0.00 | - | - | 0 |
| 1.60 | 0.00 | - | 14 | 107 | 245.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | 10 | 553 | 250.00 | 72.49 | 0.00 | - | - | - |
| 2.80 | 0.00 | - | - | 10 | 255.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 2,056 | 260.00 | 85.45 | 0.00 | - | - | 10 |
| 0.85 | 0.00 | - | 23 | 263 | 265.00 | 87.81 | 0.00 | - | - | 0 |
| 0.95 | 0.00 | - | 2 | 81 | 270.00 | 93.94 | 0.00 | - | - | 0 |
| 0.75 | +0.20 | +36.36% | 26 | 363 | 275.00 | 99.95 | 0.00 | - | - | 0 |
| 1,094.00 | 0.00 | - | 3 | 3 | 620.00 | 2.85 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 640.00 | 1.00 | 0.00 | - | 10 | 9 |
| 1,092.44 | 0.00 | - | - | 5 | 660.00 | - | - | - | - | - |
| - | - | - | - | - | 680.00 | 3.80 | 0.00 | - | 4 | 51 |
| - | - | - | - | - | 700.00 | 2.40 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 720.00 | 6.55 | 0.00 | - | - | 40 |
| - | - | - | - | - | 780.00 | 12.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 800.00 | 11.50 | 0.00 | - | 1 | 1 |
| 607.62 | 0.00 | - | - | 1 | 820.00 | 11.35 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 840.00 | 4.50 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 860.00 | 2.50 | -5.50 | -68.75% | 6 | 10 |
| 814.07 | 0.00 | - | 1 | 2 | 900.00 | 3.45 | 0.00 | - | 1 | 99 |
| - | - | - | - | - | 920.00 | 36.70 | 0.00 | - | 2 | 2 |
| 415.30 | 0.00 | - | - | 4 | 940.00 | - | - | - | - | - |
| - | - | - | - | - | 960.00 | 6.56 | 0.00 | - | 1 | 2 |
| 428.60 | 0.00 | - | - | 1 | 980.00 | 27.06 | 0.00 | - | 1 | 12 |
| 519.55 | 0.00 | - | 1 | 2 | 1,000.00 | 6.90 | 0.00 | - | 2 | 26 |
| 501.93 | 0.00 | - | 1 | 1 | 1,020.00 | 7.50 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 1,040.00 | 37.90 | 0.00 | - | 2 | 0 |
| 661.84 | 0.00 | - | 3 | 3 | 1,060.00 | 14.70 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 1,080.00 | 24.70 | 0.00 | - | - | 0 |
| 547.00 | 0.00 | - | 2 | 4 | 1,100.00 | 17.85 | 0.00 | - | 10 | 48 |
| 307.37 | 0.00 | - | - | 1 | 1,120.00 | 18.40 | 0.00 | - | 1 | 5 |
| 512.00 | 0.00 | - | 2 | 2 | 1,140.00 | 14.90 | 0.00 | - | 1 | 16 |
| 533.70 | 0.00 | - | - | 1 | 1,160.00 | 17.00 | 0.00 | - | 1 | 2 |
| 478.60 | 0.00 | - | 2 | 2 | 1,180.00 | - | - | - | - | - |
| 543.47 | 0.00 | - | 1 | 2 | 1,200.00 | 19.75 | -0.75 | -3.66% | 2 | 27 |
| 304.10 | 0.00 | - | - | 1 | 1,220.00 | 20.00 | 0.00 | - | 3 | 13 |
| 437.70 | 0.00 | - | - | 1 | 1,240.00 | 25.85 | 0.00 | - | 1 | 7 |
| 255.00 | 0.00 | - | 1 | 1 | 1,260.00 | 26.51 | 0.00 | - | 1 | 22 |
| 406.80 | 0.00 | - | 4 | 7 | 1,280.00 | 29.45 | 0.00 | - | 4 | 56 |
| 485.26 | 0.00 | - | 1 | 5 | 1,300.00 | 36.10 | 0.00 | - | 1 | 47 |
| 480.20 | 0.00 | - | 2 | 30 | 1,320.00 | 36.65 | 0.00 | - | 1 | 29 |
| 380.60 | 0.00 | - | 12 | 32 | 1,340.00 | 40.03 | 0.00 | - | 1 | 26 |
| 360.70 | 0.00 | - | 6 | 34 | 1,360.00 | 69.10 | 0.00 | - | 6 | 24 |
| 400.00 | +62.00 | +18.34% | 1 | 49 | 1,380.00 | 46.15 | 0.00 | - | 1 | 46 |
| 409.40 | 0.00 | - | 1 | 31 | 1,400.00 | 60.20 | 0.00 | - | 1 | 78 |
| 299.20 | 0.00 | - | 2 | 59 | 1,420.00 | 56.80 | 0.00 | - | 1 | 29 |
| 484.74 | 0.00 | - | 39 | 31 | 1,440.00 | 90.80 | 0.00 | - | 1 | 18 |
| 360.00 | 0.00 | - | 1 | 14 | 1,460.00 | 98.00 | 0.00 | - | 2 | 4 |
| 331.03 | 0.00 | - | 16 | 17 | 1,480.00 | 80.50 | 0.00 | - | 1 | 16 |
| 343.10 | +10.38 | +3.12% | 1 | 56 | 1,500.00 | 77.00 | 0.00 | - | 1 | 22 |
| 309.60 | +4.60 | +1.51% | 1 | 5 | 1,520.00 | 87.55 | -44.45 | -33.67% | 2 | 7 |
| 347.25 | 0.00 | - | 3 | 7 | 1,540.00 | 101.55 | 0.00 | - | 2 | 3 |
| 246.87 | 0.00 | - | 2 | 7 | 1,560.00 | 110.22 | 0.00 | - | 1 | 55 |
| 327.30 | 0.00 | - | 1 | 53 | 1,580.00 | 120.64 | 0.00 | - | 2 | 2 |
| 280.00 | 0.00 | - | 1 | 65 | 1,600.00 | 118.43 | +6.13 | +5.46% | 1 | 42 |
| 266.90 | 0.00 | - | 1 | 28 | 1,620.00 | 131.00 | 0.00 | - | 2 | 8 |
| 240.00 | -13.00 | -5.14% | 4 | 5 | 1,640.00 | 146.80 | 0.00 | - | 2 | 3 |
| 256.80 | 0.00 | - | 1 | 7 | 1,660.00 | 156.64 | 0.00 | - | 2 | 4 |
| 264.43 | 0.00 | - | 2 | 21 | 1,680.00 | 177.42 | 0.00 | - | 2 | 8 |
| 222.30 | -2.70 | -1.20% | 9 | 35 | 1,700.00 | 171.00 | +11.00 | +6.88% | 2 | 49 |
| 217.40 | -22.35 | -9.32% | 1 | 52 | 1,720.00 | 180.00 | 0.00 | - | 10 | 41 |
| 200.00 | 0.00 | - | 1 | 16 | 1,740.00 | 218.45 | 0.00 | - | 10 | 32 |
| 182.00 | 0.00 | - | 5 | 37 | 1,760.00 | 230.10 | 0.00 | - | 9 | 10 |
| 150.00 | 0.00 | - | 6 | 19 | 1,780.00 | 205.04 | 0.00 | - | - | 3 |
| 179.10 | 0.00 | - | 6 | 36 | 1,800.00 | 217.60 | 0.00 | - | 2 | 2 |
| 175.00 | -19.42 | -9.99% | 1 | 39 | 1,820.00 | 227.50 | 0.00 | - | - | 2 |
| 166.60 | +1.85 | +1.12% | 50 | 11 | 1,840.00 | 229.10 | 0.00 | - | 1 | 6 |
| 185.00 | 0.00 | - | 1 | 5 | 1,860.00 | - | - | - | - | - |
| 165.15 | 0.00 | - | 3 | 19 | 1,880.00 | - | - | - | - | - |
| 158.45 | 0.00 | - | 3 | 29 | 1,900.00 | 375.40 | 0.00 | - | 4 | 5 |
| 159.00 | 0.00 | - | 1 | 8 | 1,920.00 | 266.30 | 0.00 | - | - | 3 |
| 160.90 | 0.00 | - | 1 | 13 | 1,940.00 | 282.20 | 0.00 | - | - | 1 |
| 151.00 | 0.00 | - | 2 | 5 | 1,960.00 | 307.90 | 0.00 | - | - | 1 |
| 148.68 | 0.00 | - | 1 | 4 | 1,980.00 | 318.00 | 0.00 | - | - | 1 |
| 115.20 | -13.09 | -10.20% | 1 | 42 | 2,000.00 | 451.78 | 0.00 | - | 2 | 11 |
| 85.40 | 0.00 | - | 2 | 4 | 2,050.00 | 401.05 | 0.00 | - | 1 | 1 |
| 115.00 | 0.00 | - | 3 | 48 | 2,100.00 | - | - | - | - | - |
| 92.60 | 0.00 | - | 2 | 30 | 2,150.00 | - | - | - | - | - |
| 91.00 | 0.00 | - | 6 | 21 | 2,200.00 | 589.90 | 0.00 | - | 2 | 3 |
| 78.20 | 0.00 | - | 12 | 10 | 2,250.00 | 679.50 | 0.00 | - | 2 | 2 |
| 66.97 | 0.00 | - | 1 | 23 | 2,300.00 | - | - | - | - | - |
| 64.00 | 0.00 | - | 1 | 3 | 2,350.00 | - | - | - | - | - |
| 43.00 | 0.00 | - | 1 | 49 | 2,400.00 | 668.80 | 0.00 | - | 1 | 3 |
| 34.00 | 0.00 | - | 12 | 7 | 2,450.00 | - | - | - | - | - |
| 37.55 | 0.00 | - | 2 | 56 | 2,500.00 | 724.87 | 0.00 | - | - | 0 |
| 28.00 | 0.00 | - | - | 1 | 2,550.00 | - | - | - | - | - |
| 39.75 | 0.00 | - | 2 | 203 | 2,600.00 | 854.50 | 0.00 | - | 1 | 2 |
| 31.50 | 0.00 | - | 2 | 22 | 2,650.00 | 878.14 | 0.00 | - | - | 0 |
| 28.70 | 0.00 | - | 2 | 7 | 2,700.00 | 939.43 | 0.00 | - | - | 0 |
| 20.00 | -1.09 | -5.17% | 1 | 24 | 2,750.00 | 999.50 | 0.00 | - | 3 | 0 |
