認購期權
2024年5月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 363 | 322 |
| - | - | - | - | - | 75.00 | 0.02 | -0.03 | -60.00% | 23 | 17 |
| - | - | - | - | - | 90.00 | 0.08 | 0.00 | - | 10 | 24 |
| - | - | - | - | - | 95.00 | 0.08 | +0.01 | +14.29% | 209 | 402 |
| - | - | - | - | - | 100.00 | 0.15 | +0.06 | +66.67% | 128 | 450 |
| 120.30 | 0.00 | - | 2 | 3 | 105.00 | 0.13 | +0.02 | +18.18% | 20 | 74 |
| 113.11 | 0.00 | - | 1 | 4 | 110.00 | 0.11 | +0.01 | +10.00% | 152 | 369 |
| 138.15 | 0.00 | - | 2 | 3 | 115.00 | 0.08 | -0.09 | -52.94% | 52 | 128 |
| - | - | - | - | - | 120.00 | 0.13 | -0.07 | -35.00% | 96 | 186 |
| - | - | - | - | - | 125.00 | 0.12 | -0.08 | -40.00% | 122 | 576 |
| 85.72 | 0.00 | - | 1 | 6 | 130.00 | 0.16 | -0.03 | -15.79% | 10 | 708 |
| - | - | - | - | - | 135.00 | 0.12 | -0.09 | -42.86% | 23 | 614 |
| 89.73 | +14.04 | +18.55% | 2 | 7 | 140.00 | 0.16 | -0.11 | -40.74% | 191 | 121 |
| 88.36 | +11.12 | +14.40% | 3 | 10 | 145.00 | 0.27 | +0.01 | +3.85% | 2 | 151 |
| 71.51 | -3.85 | -5.11% | 2 | 3 | 150.00 | 0.21 | -0.16 | -43.24% | 208 | 345 |
| 80.23 | 0.00 | - | 1 | 3 | 155.00 | 0.25 | -0.27 | -51.92% | 94 | 136 |
| 62.93 | 0.00 | - | 1 | 1 | 160.00 | 0.30 | -0.23 | -43.40% | 73 | 233 |
| 68.39 | 0.00 | - | 1 | 5 | 165.00 | 0.38 | -0.38 | -50.00% | 98 | 132 |
| 66.00 | +10.65 | +19.24% | 5 | 67 | 170.00 | 0.45 | -0.44 | -49.44% | 148 | 364 |
| 54.07 | +3.07 | +6.02% | 3 | 22 | 175.00 | 0.57 | -0.63 | -52.50% | 141 | 483 |
| 54.69 | +14.69 | +36.72% | 50 | 66 | 180.00 | 0.86 | -0.73 | -45.91% | 448 | 683 |
| 50.27 | +0.29 | +0.58% | 12 | 19 | 185.00 | 1.04 | -0.99 | -48.77% | 217 | 522 |
| 46.07 | +12.21 | +36.06% | 5 | 32 | 190.00 | 1.30 | -1.45 | -52.73% | 457 | 555 |
| 36.25 | 0.00 | - | 4 | 5 | 192.50 | 1.62 | -1.63 | -50.15% | 105 | 84 |
| 40.52 | +6.17 | +17.96% | 4 | 157 | 195.00 | 1.91 | -1.84 | -49.07% | 345 | 452 |
| 40.38 | +8.31 | +25.91% | 1 | 9 | 197.50 | 2.25 | -2.12 | -48.51% | 262 | 143 |
| 37.35 | +7.63 | +25.67% | 1,192 | 324 | 200.00 | 2.57 | -2.24 | -46.57% | 1,098 | 1,072 |
| 35.60 | +8.10 | +29.45% | 13 | 13 | 202.50 | 3.14 | -2.34 | -42.70% | 61 | 116 |
| 34.55 | +11.50 | +49.89% | 1,022 | 164 | 205.00 | 3.40 | -3.05 | -47.29% | 444 | 484 |
| 32.16 | +8.23 | +34.39% | 4 | 17 | 207.50 | 3.95 | -3.25 | -45.14% | 122 | 884 |
| 29.85 | +7.20 | +31.79% | 201 | 247 | 210.00 | 4.45 | -3.87 | -46.51% | 353 | 752 |
| 25.50 | +4.50 | +21.43% | 15 | 28 | 212.50 | 5.11 | -4.11 | -44.58% | 126 | 228 |
| 27.35 | +7.75 | +39.54% | 111 | 181 | 215.00 | 5.80 | -4.14 | -41.65% | 556 | 977 |
| 23.28 | +4.83 | +26.18% | 22 | 138 | 217.50 | 6.60 | -4.25 | -39.17% | 989 | 125 |
| 24.00 | +7.50 | +45.45% | 242 | 696 | 220.00 | 7.50 | -4.85 | -39.27% | 526 | 1,199 |
| 21.00 | +5.70 | +37.25% | 73 | 116 | 222.50 | 8.45 | -5.15 | -37.87% | 96 | 136 |
| 20.70 | +6.43 | +45.06% | 434 | 472 | 225.00 | 9.42 | -5.68 | -37.62% | 722 | 931 |
| 19.25 | +6.45 | +50.39% | 225 | 241 | 227.50 | 10.45 | -5.65 | -35.09% | 301 | 3,820 |
| 18.22 | +6.14 | +50.83% | 1,072 | 716 | 230.00 | 11.17 | -6.85 | -38.01% | 360 | 1,940 |
| 16.71 | +5.41 | +47.88% | 752 | 179 | 232.50 | 12.82 | -6.23 | -32.70% | 167 | 243 |
| 15.85 | +5.55 | +53.88% | 1,209 | 1,081 | 235.00 | 14.01 | -6.39 | -31.32% | 200 | 4,423 |
| 14.65 | +5.15 | +54.21% | 254 | 247 | 237.50 | 15.70 | -7.45 | -32.18% | 32 | 100 |
| 13.42 | +4.37 | +48.29% | 1,358 | 9,233 | 240.00 | 16.47 | -7.98 | -32.64% | 385 | 563 |
| 12.55 | +4.50 | +55.90% | 231 | 354 | 242.50 | 19.33 | -10.07 | -34.25% | 30 | 173 |
| 11.42 | +3.97 | +53.29% | 529 | 632 | 245.00 | 21.11 | -6.62 | -23.87% | 85 | 562 |
| 10.60 | +3.40 | +47.22% | 141 | 170 | 247.50 | 23.63 | -4.37 | -15.61% | 5 | 728 |
| 9.85 | +3.60 | +57.60% | 1,574 | 1,715 | 250.00 | 23.00 | -8.46 | -26.89% | 221 | 251 |
| 8.91 | +3.12 | +53.89% | 260 | 480 | 252.50 | 33.58 | 0.00 | - | 1 | 24 |
| 8.36 | +2.96 | +54.81% | 18,741 | 722 | 255.00 | 27.50 | -7.70 | -21.88% | 18 | 164 |
| 7.51 | +2.61 | +53.27% | 87 | 334 | 257.50 | 30.13 | -5.06 | -14.38% | 23 | 110 |
| 7.00 | +2.38 | +51.52% | 1,117 | 2,124 | 260.00 | 30.01 | -10.38 | -25.70% | 19 | 2,457 |
| 6.30 | +1.55 | +32.63% | 66 | 222 | 262.50 | 38.75 | 0.00 | - | 1 | 1 |
| 5.71 | +1.81 | +46.41% | 298 | 520 | 265.00 | 35.74 | -9.21 | -20.49% | 14 | 50 |
| 5.15 | +1.65 | +47.14% | 44 | 46 | 267.50 | 42.20 | 0.00 | - | 4 | 6 |
| 4.85 | +1.55 | +46.97% | 546 | 724 | 270.00 | 47.60 | 0.00 | - | 32 | 74 |
| 4.45 | +1.10 | +32.84% | 47 | 270 | 272.50 | 45.31 | 0.00 | - | 5 | 15 |
| 4.05 | +1.43 | +54.58% | 578 | 564 | 275.00 | 44.40 | -2.32 | -4.97% | 4 | 15 |
| 3.55 | +1.03 | +40.87% | 56 | 71 | 277.50 | 50.05 | -9.21 | -15.54% | 1 | 2 |
| 3.35 | +0.85 | +34.00% | 823 | 964 | 280.00 | 54.25 | -13.25 | -19.63% | 6 | 70 |
| 2.60 | +0.60 | +30.00% | 173 | 421 | 285.00 | 63.15 | 0.00 | - | 1 | 16 |
| 2.30 | +0.54 | +30.68% | 314 | 281 | 290.00 | 64.00 | 0.00 | - | 2 | 7 |
| 1.88 | +0.36 | +23.68% | 99 | 242 | 295.00 | 86.22 | 0.00 | - | 2 | 4 |
| 1.60 | +0.35 | +28.00% | 625 | 2,970 | 300.00 | 68.35 | 0.00 | - | 1 | 19 |
| 1.14 | +0.06 | +5.56% | 232 | 263 | 305.00 | 68.84 | 0.00 | - | - | 3 |
| 1.12 | +0.15 | +15.46% | 114 | 467 | 310.00 | 66.00 | 0.00 | - | 15 | 15 |
| 0.89 | +0.17 | +23.61% | 23 | 148 | 315.00 | 67.00 | 0.00 | - | 1 | 0 |
| 0.71 | -0.04 | -5.33% | 159 | 225 | 320.00 | - | - | - | - | - |
| 0.59 | -0.01 | -1.67% | 28 | 320 | 325.00 | 93.25 | 0.00 | - | 10 | 5 |
| 0.52 | -0.08 | -13.33% | 168 | 433 | 330.00 | 80.00 | 0.00 | - | - | 1 |
| 0.48 | -0.02 | -4.00% | 21 | 120 | 335.00 | - | - | - | - | - |
| 0.39 | -0.17 | -30.36% | 79 | 167 | 340.00 | - | - | - | - | - |
| 0.28 | -0.25 | -47.17% | 13 | 16 | 345.00 | - | - | - | - | - |
| 0.29 | -0.04 | -12.12% | 108 | 1,908 | 350.00 | 88.53 | 0.00 | - | 3 | 2 |
| 0.20 | -0.09 | -31.03% | 147 | 867 | 360.00 | 101.00 | 0.00 | - | 4 | 2 |
| 0.07 | -0.26 | -78.79% | 52 | 35 | 370.00 | 111.85 | 0.00 | - | 1 | 0 |
| 0.13 | -0.21 | -61.76% | 34 | 128 | 380.00 | - | - | - | - | - |
| 0.15 | -0.44 | -74.58% | 2 | 10 | 390.00 | - | - | - | - | - |
| 0.11 | -0.14 | -56.00% | 17 | 176 | 400.00 | 143.83 | 0.00 | - | 1 | 0 |
| 0.07 | -0.34 | -82.93% | 1 | 12 | 410.00 | - | - | - | - | - |
| 0.14 | +0.07 | +100.00% | 19 | 45 | 420.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 5 | 17 | 430.00 | - | - | - | - | - |
| 0.03 | -0.03 | -50.00% | 127 | 168 | 440.00 | - | - | - | - | - |
| 0.09 | -0.02 | -18.18% | 1 | 28 | 450.00 | - | - | - | - | - |
| 0.02 | -0.10 | -83.33% | 1 | 71 | 460.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 35 | 470.00 | 204.90 | 0.00 | - | - | 0 |
| 0.38 | 0.00 | - | 1 | 5 | 480.00 | 263.75 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 1 | 11 | 490.00 | - | - | - | - | - |
| 0.02 | -0.04 | -66.67% | 4 | 680 | 500.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 75 | 8 | 510.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 156 | 199 | 520.00 | - | - | - | - | - |
