認購期權
2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.50 | 0.00 | - | 16 | 18 |
| - | - | - | - | - | 2,100.00 | 1.62 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,150.00 | 0.50 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,180.00 | 0.67 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,240.00 | 2.23 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,300.00 | 0.50 | 0.00 | - | 12 | 3 |
| - | - | - | - | - | 2,340.00 | 2.15 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 2,350.00 | 2.22 | 0.00 | - | 7 | 19 |
| - | - | - | - | - | 2,360.00 | 2.13 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,370.00 | 1.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,380.00 | 2.13 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,390.00 | 2.14 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,480.00 | 2.18 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,500.00 | 0.47 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,530.00 | 2.43 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,550.00 | 1.83 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,560.00 | 2.37 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 2,570.00 | 1.95 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,580.00 | 2.15 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,590.00 | 3.45 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 2,600.00 | 2.40 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 2,610.00 | 2.64 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 2,620.00 | 2.42 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 2,630.00 | 2.66 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 2,640.00 | 2.37 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 2,650.00 | 2.32 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 2,660.00 | 2.89 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 2,670.00 | 3.12 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,680.00 | 3.39 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,690.00 | 2.96 | 0.00 | - | 11 | 5 |
| - | - | - | - | - | 2,700.00 | 2.00 | 0.00 | - | 50 | 66 |
| - | - | - | - | - | 2,710.00 | 3.20 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,740.00 | 2.20 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 2,750.00 | 3.18 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,760.00 | 3.92 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,780.00 | 3.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,790.00 | 4.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,800.00 | 3.00 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 2,810.00 | 3.80 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 2,830.00 | 3.30 | 0.00 | - | 50 | 51 |
| - | - | - | - | - | 2,840.00 | 3.07 | -0.87 | -22.08% | 3 | 11 |
| 432.82 | 0.00 | - | 40 | 40 | 2,850.00 | 3.26 | -6.99 | -68.20% | 3 | 8 |
| - | - | - | - | - | 2,870.00 | 3.40 | -5.30 | -60.92% | 1 | 17 |
| - | - | - | - | - | 2,880.00 | 9.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,890.00 | 6.31 | 0.00 | - | 1 | 2 |
| 215.00 | 0.00 | - | - | 1 | 2,900.00 | 5.08 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 2,910.00 | 4.00 | -21.75 | -84.47% | 50 | 2 |
| - | - | - | - | - | 2,930.00 | 5.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,940.00 | 6.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2,950.00 | 8.20 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,980.00 | 14.20 | 0.00 | - | - | 6 |
| 130.95 | 0.00 | - | 1 | 0 | 2,990.00 | 9.72 | 0.00 | - | 5 | 6 |
| 353.00 | +63.00 | +21.72% | 2 | 12 | 3,000.00 | 6.57 | -4.83 | -42.37% | 46 | 66 |
| 137.60 | 0.00 | - | - | 1 | 3,005.00 | 7.00 | -25.00 | -78.12% | 1 | 3 |
| 280.09 | 0.00 | - | 40 | 40 | 3,010.00 | 7.20 | -21.61 | -75.01% | 10 | 0 |
| - | - | - | - | - | 3,020.00 | 21.05 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 3,025.00 | 27.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,030.00 | 28.94 | 0.00 | - | 1 | 1 |
| 116.80 | 0.00 | - | 2 | 1 | 3,035.00 | 15.03 | 0.00 | - | - | 1 |
| 177.70 | 0.00 | - | 1 | 2 | 3,040.00 | 13.92 | 0.00 | - | 1 | 1 |
| 117.70 | 0.00 | - | 1 | 3 | 3,045.00 | 13.50 | 0.00 | - | 1 | 9 |
| 95.00 | 0.00 | - | 2 | 8 | 3,050.00 | 16.15 | 0.00 | - | 2 | 9 |
| 106.05 | 0.00 | - | - | 3 | 3,055.00 | 17.10 | 0.00 | - | - | 4 |
| 216.00 | 0.00 | - | 10 | 13 | 3,060.00 | 16.00 | 0.00 | - | 2 | 2 |
| 115.00 | 0.00 | - | 3 | 3 | 3,065.00 | 68.52 | 0.00 | - | 1 | 1 |
| 103.00 | 0.00 | - | 1 | 2 | 3,070.00 | 72.84 | 0.00 | - | 1 | 1 |
| 189.65 | 0.00 | - | 1 | 12 | 3,075.00 | 48.74 | 0.00 | - | 1 | 7 |
| 124.00 | 0.00 | - | 4 | 13 | 3,080.00 | - | - | - | - | - |
| 89.00 | 0.00 | - | 2 | 3 | 3,085.00 | 32.00 | 0.00 | - | 1 | 2 |
| 97.00 | 0.00 | - | - | 0 | 3,095.00 | 39.95 | 0.00 | - | 5 | 7 |
| 188.24 | 0.00 | - | 1 | 14 | 3,100.00 | 23.67 | 0.00 | - | 11 | 19 |
| 123.00 | 0.00 | - | 1 | 2 | 3,105.00 | 43.39 | 0.00 | - | 5 | 5 |
| 124.30 | 0.00 | - | 5 | 6 | 3,110.00 | - | - | - | - | - |
| - | - | - | - | - | 3,115.00 | 25.40 | 0.00 | - | 16 | 10 |
| 199.45 | 0.00 | - | 1 | 7 | 3,120.00 | 18.00 | -12.00 | -40.00% | 1 | 1 |
| - | - | - | - | - | 3,125.00 | 25.60 | 0.00 | - | 2 | 9 |
| 92.18 | 0.00 | - | 1 | 2 | 3,130.00 | 15.50 | -15.50 | -50.00% | 1 | 10 |
| 135.00 | 0.00 | - | 1 | 2 | 3,135.00 | 36.13 | 0.00 | - | 2 | 12 |
| 183.45 | 0.00 | - | 1 | 1 | 3,140.00 | 46.83 | 0.00 | - | 4 | 5 |
| 84.00 | 0.00 | - | - | 2 | 3,145.00 | 61.00 | 0.00 | - | 2 | 3 |
| 92.65 | 0.00 | - | 24 | 17 | 3,150.00 | 20.10 | -14.40 | -41.74% | 1 | 5 |
| - | - | - | - | - | 3,155.00 | 34.65 | 0.00 | - | 2 | 5 |
| 157.40 | 0.00 | - | 5 | 3 | 3,160.00 | 73.70 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 3,165.00 | 72.60 | 0.00 | - | 1 | 1 |
| 60.93 | 0.00 | - | 1 | 3 | 3,170.00 | 22.90 | -18.40 | -44.55% | 1 | 10 |
| 199.00 | +74.20 | +59.46% | 5 | 9 | 3,175.00 | - | - | - | - | - |
| 200.50 | +50.40 | +33.58% | 4 | 4 | 3,180.00 | 49.05 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 3,185.00 | 50.85 | 0.00 | - | 2 | 2 |
| 76.11 | 0.00 | - | 1 | 7 | 3,190.00 | 87.36 | 0.00 | - | 2 | 0 |
| 76.50 | 0.00 | - | - | 10 | 3,195.00 | 25.60 | -64.28 | -71.52% | 1 | 1 |
| 114.70 | 0.00 | - | 16 | 93 | 3,200.00 | 27.35 | -20.65 | -43.02% | 11 | 18 |
| 121.50 | 0.00 | - | 1 | 1 | 3,205.00 | - | - | - | - | - |
| 83.50 | 0.00 | - | 1 | 2 | 3,210.00 | - | - | - | - | - |
| 66.30 | 0.00 | - | 1 | 1 | 3,215.00 | - | - | - | - | - |
| 145.76 | +110.56 | +314.09% | 1 | 2 | 3,220.00 | - | - | - | - | - |
| 56.95 | 0.00 | - | - | 1 | 3,225.00 | - | - | - | - | - |
| 55.39 | 0.00 | - | - | 1 | 3,230.00 | 90.00 | 0.00 | - | 2 | 1 |
| 105.09 | 0.00 | - | 1 | 1 | 3,235.00 | 63.51 | 0.00 | - | 1 | 2 |
| 101.00 | 0.00 | - | - | 2 | 3,240.00 | 69.07 | 0.00 | - | - | 1 |
| 148.00 | +60.20 | +68.56% | 2 | 5 | 3,245.00 | - | - | - | - | - |
| 162.01 | +67.01 | +70.54% | 19 | 39 | 3,250.00 | 78.50 | 0.00 | - | 13 | 13 |
| 87.30 | 0.00 | - | 2 | 2 | 3,255.00 | 77.60 | 0.00 | - | 3 | 3 |
| 160.00 | +76.39 | +91.36% | 21 | 34 | 3,260.00 | 45.58 | -31.62 | -40.96% | 1 | 2 |
| 141.36 | +66.06 | +87.73% | 1 | 11 | 3,265.00 | 55.70 | -8.79 | -13.63% | 3 | 1 |
| 140.10 | +72.55 | +107.40% | 2 | 10 | 3,280.00 | 86.10 | 0.00 | - | 2 | 1 |
| 59.55 | 0.00 | - | 9 | 74 | 3,300.00 | 59.60 | -23.40 | -28.19% | 2 | 1 |
| 99.25 | +46.48 | +88.08% | 15 | 1 | 3,340.00 | - | - | - | - | - |
| 95.00 | +47.10 | +98.33% | 25 | 113 | 3,350.00 | - | - | - | - | - |
| 98.50 | +52.73 | +115.21% | 21 | 4 | 3,360.00 | - | - | - | - | - |
| 17.60 | 0.00 | - | 2 | 3 | 3,380.00 | - | - | - | - | - |
| 80.00 | +46.08 | +135.85% | 12 | 6 | 3,400.00 | - | - | - | - | - |
| 61.70 | +27.70 | +81.47% | 14 | 2 | 3,420.00 | 187.24 | 0.00 | - | - | 1 |
| 64.00 | +53.35 | +500.94% | 2 | 1 | 3,440.00 | - | - | - | - | - |
| 6.08 | 0.00 | - | 1 | 2 | 3,450.00 | - | - | - | - | - |
| 30.80 | 0.00 | - | 2 | 4 | 3,460.00 | - | - | - | - | - |
| 43.72 | +19.13 | +77.80% | 1 | 1 | 3,480.00 | - | - | - | - | - |
| 43.36 | +20.16 | +86.90% | 16 | 76 | 3,500.00 | - | - | - | - | - |
| 33.98 | +15.65 | +85.38% | 2 | 5 | 3,520.00 | - | - | - | - | - |
| 36.60 | +21.79 | +147.13% | 12 | 4 | 3,550.00 | - | - | - | - | - |
| 4.70 | 0.00 | - | 1 | 0 | 3,560.00 | - | - | - | - | - |
| 12.61 | 0.00 | - | 1 | 4 | 3,580.00 | - | - | - | - | - |
| 22.49 | +15.49 | +221.29% | 3 | 105 | 3,600.00 | - | - | - | - | - |
| 19.30 | +8.95 | +86.47% | 1 | 23 | 3,640.00 | - | - | - | - | - |
| 9.10 | 0.00 | - | 1 | 5 | 3,660.00 | - | - | - | - | - |
| 15.25 | +6.25 | +69.44% | 1 | 20 | 3,680.00 | - | - | - | - | - |
| 15.00 | +6.16 | +69.68% | 13 | 52 | 3,700.00 | - | - | - | - | - |
| 13.60 | +10.20 | +300.00% | 1 | 1 | 3,720.00 | - | - | - | - | - |
| 11.20 | +4.51 | +67.41% | 1 | 1 | 3,780.00 | - | - | - | - | - |
| 12.00 | +6.08 | +102.70% | 5 | 6 | 3,800.00 | - | - | - | - | - |
| 4.03 | 0.00 | - | 2 | 2 | 3,820.00 | - | - | - | - | - |
| 4.76 | 0.00 | - | 2 | 2 | 3,860.00 | - | - | - | - | - |
| 7.25 | +2.18 | +43.00% | 2 | 30 | 3,900.00 | - | - | - | - | - |
| 4.29 | 0.00 | - | - | 1 | 3,960.00 | - | - | - | - | - |
| 7.85 | +2.98 | +61.19% | 3 | 7 | 4,000.00 | - | - | - | - | - |
| 4.10 | 0.00 | - | - | 1 | 4,060.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | - | 1 | 4,250.00 | - | - | - | - | - |
| 2.50 | -0.06 | -2.34% | 1 | 3 | 4,500.00 | - | - | - | - | - |
