認購期權
2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 708.86 | 0.00 | - | - | 0 | 410.00 | 4.90 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 420.00 | 2.48 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 430.00 | 2.75 | 0.00 | - | 10 | 14 |
| - | - | - | - | - | 440.00 | 2.90 | 0.00 | - | 4 | 8 |
| 779.71 | 0.00 | - | 1 | 1 | 450.00 | 3.15 | 0.00 | - | 2 | 12 |
| 871.29 | 0.00 | - | 1 | 5 | 460.00 | 3.70 | 0.00 | - | 1 | 5 |
| 862.69 | 0.00 | - | 2 | 3 | 470.00 | 5.88 | 0.00 | - | 2 | 1 |
| 568.87 | 0.00 | - | 3 | 3 | 480.00 | 6.00 | 0.00 | - | 2 | 1 |
| 843.68 | 0.00 | - | - | 6 | 490.00 | 18.38 | 0.00 | - | 1 | 1 |
| 790.00 | 0.00 | - | 110 | 67 | 500.00 | 3.96 | 0.00 | - | 1 | 23 |
| 826.08 | 0.00 | - | 2 | 2 | 510.00 | 5.00 | 0.00 | - | 1 | 5 |
| 816.32 | 0.00 | - | - | 1 | 520.00 | 7.85 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 530.00 | 17.18 | 0.00 | - | - | 3 |
| - | - | - | - | - | 540.00 | 12.20 | 0.00 | - | 5 | 6 |
| 557.82 | 0.00 | - | - | 1 | 550.00 | 7.00 | 0.00 | - | 1 | 11 |
| 543.82 | 0.00 | - | - | 1 | 560.00 | 18.50 | 0.00 | - | - | 1 |
| 379.20 | 0.00 | - | 1 | 1 | 570.00 | 21.00 | 0.00 | - | 1 | 5 |
| 470.12 | 0.00 | - | 1 | 1 | 590.00 | 24.70 | 0.00 | - | - | 3 |
| 679.00 | 0.00 | - | 4 | 6 | 600.00 | 6.50 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 610.00 | 6.00 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 620.00 | 18.00 | 0.00 | - | 1 | 3 |
| 525.70 | 0.00 | - | 1 | 3 | 640.00 | 6.90 | 0.00 | - | 5 | 8 |
| - | - | - | - | - | 650.00 | 22.31 | 0.00 | - | 2 | 11 |
| 600.00 | 0.00 | - | 1 | 1 | 660.00 | 10.20 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 670.00 | 25.70 | 0.00 | - | 100 | 101 |
| 245.86 | 0.00 | - | 1 | 1 | 680.00 | 14.60 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 690.00 | 8.70 | -0.20 | -2.25% | 1 | 8 |
| 280.46 | 0.00 | - | 1 | 1 | 700.00 | 11.51 | 0.00 | - | 2 | 12 |
| 393.90 | 0.00 | - | 1 | 1 | 710.00 | 27.80 | 0.00 | - | 3 | 4 |
| 723.50 | 0.00 | - | 1 | 2 | 720.00 | 11.20 | 0.00 | - | 2 | 3 |
| 452.32 | 0.00 | - | 1 | 0 | 730.00 | 11.00 | 0.00 | - | 1 | 10 |
| 505.52 | 0.00 | - | 1 | 2 | 740.00 | 12.00 | 0.00 | - | 2 | 25 |
| 657.00 | 0.00 | - | 1 | 6 | 750.00 | 15.20 | 0.00 | - | 1 | 12 |
| 292.40 | 0.00 | - | 3 | 3 | 760.00 | 18.10 | 0.00 | - | 6 | 11 |
| 488.05 | 0.00 | - | 1 | 3 | 770.00 | 16.00 | 0.00 | - | 1 | 6 |
| 474.95 | 0.00 | - | 1 | 1 | 780.00 | 29.00 | 0.00 | - | 32 | 43 |
| 397.31 | 0.00 | - | 1 | 4 | 790.00 | 16.20 | 0.00 | - | 3 | 6 |
| 471.95 | 0.00 | - | 1 | 20 | 800.00 | 21.30 | 0.00 | - | 2 | 46 |
| 507.43 | 0.00 | - | 1 | 6 | 810.00 | 18.80 | 0.00 | - | 1 | 17 |
| 453.96 | 0.00 | - | 1 | 54 | 820.00 | 24.48 | 0.00 | - | 3 | 27 |
| 496.50 | 0.00 | - | 1 | 35 | 830.00 | 29.70 | 0.00 | - | 4 | 41 |
| 555.00 | 0.00 | - | 1 | 224 | 840.00 | 36.97 | 0.00 | - | 3 | 34 |
| 573.90 | 0.00 | - | 1 | 38 | 850.00 | 28.15 | 0.00 | - | 2 | 41 |
| 438.99 | 0.00 | - | 2 | 20 | 860.00 | 31.40 | 0.00 | - | 10 | 19 |
| 557.50 | 0.00 | - | 1 | 8 | 870.00 | 38.99 | 0.00 | - | 2 | 27 |
| 528.30 | 0.00 | - | 4 | 12 | 880.00 | 40.99 | 0.00 | - | 2 | 44 |
| 221.25 | 0.00 | - | 1 | 15 | 890.00 | 31.85 | 0.00 | - | 1 | 45 |
| 427.12 | 0.00 | - | 1 | 23 | 900.00 | 34.20 | 0.00 | - | 8 | 37 |
| 319.50 | 0.00 | - | 1 | 8 | 910.00 | 42.40 | 0.00 | - | 1 | 13 |
| 399.00 | 0.00 | - | 5 | 19 | 920.00 | 40.00 | 0.00 | - | 1 | 24 |
| 311.10 | 0.00 | - | - | 1 | 930.00 | 59.00 | 0.00 | - | 1 | 10 |
| 441.27 | 0.00 | - | 1 | 5 | 940.00 | 36.07 | -20.03 | -35.70% | 1 | 14 |
| 255.90 | 0.00 | - | 2 | 13 | 950.00 | 37.80 | -22.12 | -36.92% | 1 | 21 |
| - | - | - | - | - | 960.00 | 61.40 | 0.00 | - | 3 | 6 |
| 503.31 | 0.00 | - | 1 | 4 | 970.00 | 69.40 | 0.00 | - | 1 | 7 |
| 173.30 | 0.00 | - | 1 | 3 | 980.00 | 72.20 | 0.00 | - | 2 | 4 |
| 219.40 | 0.00 | - | 1 | 15 | 990.00 | 54.30 | 0.00 | - | 50 | 82 |
| 356.00 | 0.00 | - | 2 | 38 | 1,000.00 | 70.00 | 0.00 | - | 2 | 27 |
| 426.55 | 0.00 | - | 1 | 16 | 1,010.00 | 54.60 | 0.00 | - | 2 | 29 |
| 385.14 | 0.00 | - | 2 | 16 | 1,020.00 | 50.40 | 0.00 | - | 18 | 78 |
| 362.13 | 0.00 | - | 1 | 37 | 1,030.00 | 59.00 | 0.00 | - | 15 | 21 |
| 290.90 | 0.00 | - | 1 | 8 | 1,040.00 | 73.70 | 0.00 | - | 4 | 20 |
| 357.73 | 0.00 | - | 1 | 13 | 1,050.00 | 87.20 | 0.00 | - | 1 | 6 |
| 396.75 | 0.00 | - | 1 | 11 | 1,060.00 | 81.80 | 0.00 | - | 28 | 24 |
| 477.90 | 0.00 | - | 1 | 7 | 1,070.00 | 80.00 | 0.00 | - | 4 | 20 |
| 303.00 | 0.00 | - | 2 | 5 | 1,080.00 | 101.35 | 0.00 | - | 1 | 10 |
| 98.10 | 0.00 | - | 1 | 4 | 1,090.00 | 84.10 | 0.00 | - | 4 | 14 |
| 361.00 | +56.40 | +18.52% | 1 | 51 | 1,100.00 | 87.24 | 0.00 | - | 1 | 210 |
| 211.13 | 0.00 | - | 33 | 45 | 1,110.00 | 77.05 | 0.00 | - | - | 1 |
| 289.90 | 0.00 | - | 4 | 9 | 1,120.00 | 109.80 | 0.00 | - | 1 | 10 |
| 212.93 | 0.00 | - | 1 | 4 | 1,130.00 | 97.13 | 0.00 | - | 7 | 25 |
| 365.77 | 0.00 | - | 2 | 5 | 1,140.00 | 119.40 | 0.00 | - | 2 | 14 |
| 280.00 | 0.00 | - | 1 | 12 | 1,150.00 | 115.00 | 0.00 | - | 1 | 30 |
| 332.75 | 0.00 | - | 1 | 9 | 1,160.00 | 126.10 | 0.00 | - | 1 | 7 |
| 353.38 | 0.00 | - | 2 | 24 | 1,170.00 | 131.60 | 0.00 | - | 1 | 9 |
| 258.00 | 0.00 | - | 3 | 14 | 1,180.00 | 139.70 | 0.00 | - | 4 | 7 |
| 306.90 | +43.90 | +16.69% | 1 | 29 | 1,190.00 | 107.00 | -20.60 | -16.14% | 1 | 211 |
| 296.70 | 0.00 | - | 1 | 61 | 1,200.00 | 104.50 | -8.30 | -7.36% | 1 | 75 |
| 197.28 | 0.00 | - | 2 | 2 | 1,210.00 | 152.01 | 0.00 | - | 2 | 9 |
| 206.05 | 0.00 | - | 1 | 13 | 1,220.00 | 125.15 | 0.00 | - | 1 | 4 |
| 234.00 | 0.00 | - | 2 | 17 | 1,230.00 | 124.70 | 0.00 | - | 4 | 7 |
| 324.90 | 0.00 | - | 1 | 8 | 1,240.00 | 152.00 | 0.00 | - | 1 | 9 |
| 267.40 | +63.90 | +31.40% | 6 | 20 | 1,250.00 | 170.15 | 0.00 | - | 2 | 11 |
| 262.05 | +82.78 | +46.18% | 6 | 12 | 1,260.00 | 175.15 | 0.00 | - | 2 | 42 |
| 206.00 | 0.00 | - | 4 | 10 | 1,270.00 | 154.10 | 0.00 | - | 1 | 32 |
| 274.76 | 0.00 | - | 1 | 93 | 1,280.00 | 131.40 | 0.00 | - | 1 | 5 |
| 212.00 | 0.00 | - | 1 | 8 | 1,290.00 | 141.90 | -9.60 | -6.34% | 1 | 14 |
| 209.28 | 0.00 | - | 4 | 60 | 1,300.00 | 147.30 | -9.00 | -5.76% | 1 | 51 |
| 192.20 | 0.00 | - | 2 | 6 | 1,310.00 | 178.20 | 0.00 | - | 12 | 13 |
| 222.00 | 0.00 | - | 2 | 14 | 1,320.00 | 169.60 | 0.00 | - | 108 | 2 |
| 175.00 | 0.00 | - | 3 | 17 | 1,340.00 | 194.00 | 0.00 | - | 6 | 6 |
| 214.20 | +43.80 | +25.70% | 3 | 288 | 1,360.00 | 175.80 | 0.00 | - | 1 | 88 |
| 220.00 | 0.00 | - | 1 | 41 | 1,380.00 | 260.20 | 0.00 | - | 3 | 39 |
| 162.80 | 0.00 | - | 1 | 50 | 1,400.00 | 212.00 | 0.00 | - | 1 | 12 |
| 199.90 | 0.00 | - | 3 | 29 | 1,420.00 | 209.40 | 0.00 | - | 4 | 6 |
| 131.70 | 0.00 | - | 15 | 93 | 1,440.00 | 220.00 | -61.91 | -21.96% | 2 | 3 |
| 175.88 | 0.00 | - | 3 | 18 | 1,460.00 | 231.50 | 0.00 | - | 7 | 9 |
| 129.10 | 0.00 | - | 1 | 89 | 1,480.00 | 259.78 | 0.00 | - | 1 | 1 |
| 102.08 | 0.00 | - | 5 | 529 | 1,500.00 | 330.90 | 0.00 | - | 1 | 17 |
| 126.70 | 0.00 | - | 1 | 315 | 1,520.00 | 302.34 | 0.00 | - | 1 | 1 |
| 122.49 | 0.00 | - | 5 | 20 | 1,540.00 | - | - | - | - | - |
| 138.00 | -9.00 | -6.12% | 1 | 3 | 1,560.00 | 370.85 | 0.00 | - | 14 | 8 |
| 121.00 | 0.00 | - | 1 | 19 | 1,580.00 | - | - | - | - | - |
| 117.70 | +18.15 | +18.23% | 3 | 476 | 1,600.00 | 314.12 | 0.00 | - | 1 | 7 |
| 120.00 | 0.00 | - | 3 | 8 | 1,620.00 | - | - | - | - | - |
| 69.20 | 0.00 | - | 3 | 9 | 1,640.00 | - | - | - | - | - |
| 105.95 | -3.55 | -3.24% | 1 | 13 | 1,660.00 | 405.50 | 0.00 | - | 1 | 0 |
| 77.71 | 0.00 | - | 2 | 16 | 1,680.00 | - | - | - | - | - |
| 96.06 | +39.91 | +71.08% | 1 | 38 | 1,700.00 | 421.35 | 0.00 | - | - | 1 |
| 95.00 | 0.00 | - | 30 | 47 | 1,720.00 | - | - | - | - | - |
| 95.30 | 0.00 | - | 6 | 6 | 1,740.00 | 470.96 | 0.00 | - | 1 | 0 |
| 98.56 | 0.00 | - | 1 | 2 | 1,760.00 | 539.05 | 0.00 | - | 8 | 3 |
| 82.70 | 0.00 | - | 3 | 4 | 1,780.00 | - | - | - | - | - |
| 75.95 | -2.95 | -3.74% | 2 | 208 | 1,800.00 | 566.00 | 0.00 | - | 6 | 3 |
| 76.63 | 0.00 | - | 1 | 1 | 1,820.00 | - | - | - | - | - |
| 71.80 | 0.00 | - | 3 | 4 | 1,840.00 | - | - | - | - | - |
| 68.70 | 0.00 | - | 2 | 2 | 1,860.00 | - | - | - | - | - |
| 76.70 | 0.00 | - | 2 | 30 | 1,880.00 | - | - | - | - | - |
| 61.01 | -1.49 | -2.38% | 1 | 44 | 1,900.00 | - | - | - | - | - |
| 70.00 | 0.00 | - | 1 | 7 | 1,920.00 | - | - | - | - | - |
| 53.80 | -3.00 | -5.28% | 1 | 12 | 1,940.00 | - | - | - | - | - |
| 49.48 | +17.03 | +52.48% | 2 | 13 | 1,960.00 | - | - | - | - | - |
| 48.84 | -3.54 | -6.76% | 2 | 5 | 1,980.00 | - | - | - | - | - |
| 46.65 | +20.65 | +79.42% | 2 | 34 | 2,000.00 | - | - | - | - | - |
| 35.75 | +13.25 | +58.89% | 3 | 32 | 2,100.00 | 758.86 | 0.00 | - | 3 | 0 |
