認購期權
2022年6月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2,209.30 | 0.00 | - | 1 | 207 | 700.00 | 0.50 | +0.35 | +233.33% | 1 | 405 |
| 2,117.90 | 0.00 | - | 2 | 128 | 720.00 | 0.75 | 0.00 | - | 9 | 800 |
| 2,013.89 | 0.00 | - | 2 | 112 | 740.00 | 2.45 | 0.00 | - | 1 | 41 |
| 1,974.24 | 0.00 | - | 44 | 95 | 760.00 | 2.30 | 0.00 | - | 4 | 107 |
| 2,088.11 | 0.00 | - | 2 | 121 | 780.00 | 2.90 | 0.00 | - | 4 | 14 |
| 2,113.18 | 0.00 | - | 2 | 95 | 800.00 | 1.64 | 0.00 | - | 4 | 28 |
| 2,031.31 | 0.00 | - | 10 | 81 | 820.00 | 2.03 | 0.00 | - | 35 | 24 |
| 2,068.35 | 0.00 | - | 2 | 59 | 840.00 | 1.99 | 0.00 | - | 5 | 85 |
| 2,050.85 | 0.00 | - | 6 | 41 | 860.00 | 2.14 | 0.00 | - | 80 | 35 |
| 2,025.63 | 0.00 | - | 2 | 43 | 880.00 | 2.31 | 0.00 | - | 14 | 69 |
| 1,996.80 | 0.00 | - | 6 | 41 | 900.00 | 2.32 | 0.00 | - | 38 | 145 |
| 1,975.50 | 0.00 | - | 6 | 44 | 920.00 | 2.42 | 0.00 | - | 38 | 102 |
| 1,956.55 | 0.00 | - | 4 | 33 | 940.00 | 2.48 | 0.00 | - | 24 | 84 |
| 1,950.73 | 0.00 | - | 2 | 19 | 960.00 | 2.70 | 0.00 | - | 27 | 83 |
| 1,880.44 | 0.00 | - | 8 | 21 | 980.00 | 2.62 | 0.00 | - | 66 | 74 |
| 1,858.92 | 0.00 | - | 10 | 22 | 1,000.00 | 2.69 | 0.00 | - | 94 | 95 |
| 1,838.65 | 0.00 | - | 6 | 20 | 1,020.00 | 2.94 | 0.00 | - | 10 | 103 |
| 1,819.08 | 0.00 | - | 6 | 14 | 1,040.00 | 2.84 | 0.00 | - | 10 | 51 |
| 1,800.15 | 0.00 | - | 6 | 10 | 1,060.00 | 3.04 | 0.00 | - | 10 | 78 |
| 1,775.05 | 0.00 | - | 4 | 11 | 1,080.00 | 4.51 | 0.00 | - | 18 | 111 |
| 1,760.05 | 0.00 | - | 2 | 24 | 1,100.00 | 4.57 | 0.00 | - | 88 | 42 |
| 1,737.74 | 0.00 | - | 2 | 15 | 1,120.00 | 2.12 | -1.39 | -39.60% | 5 | 69 |
| 1,705.37 | 0.00 | - | 8 | 17 | 1,140.00 | 3.55 | 0.00 | - | 42 | 95 |
| 1,680.90 | 0.00 | - | 10 | 17 | 1,160.00 | 3.60 | 0.00 | - | 2 | 61 |
| 1,682.35 | 0.00 | - | 4 | 12 | 1,180.00 | 3.98 | 0.00 | - | 190 | 66 |
| 1,725.36 | 0.00 | - | 2 | 32 | 1,200.00 | 3.98 | 0.00 | - | 5 | 22 |
| 1,634.30 | 0.00 | - | 14 | 17 | 1,220.00 | 4.02 | 0.00 | - | 30 | 56 |
| 1,619.43 | 0.00 | - | 10 | 12 | 1,240.00 | 4.30 | 0.00 | - | 5 | 18 |
| 1,600.18 | 0.00 | - | 10 | 13 | 1,260.00 | 4.10 | 0.00 | - | 7 | 108 |
| 1,581.70 | 0.00 | - | 10 | 12 | 1,280.00 | 5.46 | 0.00 | - | 3 | 146 |
| 1,554.44 | 0.00 | - | 15 | 30 | 1,300.00 | 4.40 | +2.90 | +193.33% | 22 | 80 |
| 572.25 | 0.00 | - | 1 | 1 | 1,310.00 | 4.94 | 0.00 | - | 50 | 56 |
| 1,533.00 | 0.00 | - | 11 | 16 | 1,320.00 | 4.40 | -1.90 | -30.16% | 3 | 96 |
| 1,531.74 | 0.00 | - | 2 | 13 | 1,330.00 | 4.71 | -1.08 | -18.65% | 5 | 124 |
| 1,521.65 | 0.00 | - | 8 | 8 | 1,340.00 | 6.60 | 0.00 | - | 68 | 66 |
| 1,521.01 | 0.00 | - | 1 | 13 | 1,350.00 | 5.03 | 0.00 | - | 6 | 103 |
| 1,569.99 | 0.00 | - | 1 | 12 | 1,360.00 | 5.75 | -0.07 | -1.20% | 10 | 49 |
| 1,480.91 | 0.00 | - | 4 | 3 | 1,370.00 | 6.29 | 0.00 | - | 14 | 107 |
| 1,481.25 | 0.00 | - | 6 | 7 | 1,380.00 | 7.60 | 0.00 | - | 12 | 72 |
| 747.87 | 0.00 | - | 1 | 2 | 1,390.00 | 6.60 | 0.00 | - | 30 | 19 |
| 1,465.15 | 0.00 | - | 4 | 15 | 1,400.00 | 6.91 | 0.00 | - | 25 | 69 |
| 895.53 | 0.00 | - | 1 | 6 | 1,410.00 | 6.43 | -1.29 | -16.71% | 3 | 55 |
| 1,440.00 | 0.00 | - | 2 | 6 | 1,420.00 | 8.40 | 0.00 | - | 6 | 89 |
| 720.25 | 0.00 | - | 1 | 1 | 1,430.00 | 8.10 | 0.00 | - | 6 | 6 |
| 1,323.10 | 0.00 | - | 5 | 22 | 1,440.00 | 8.40 | 0.00 | - | 2 | 17 |
| 1,001.00 | 0.00 | - | 1 | 2 | 1,450.00 | 8.55 | 0.00 | - | 2 | 31 |
| 699.59 | 0.00 | - | 1 | 1 | 1,460.00 | 7.55 | 0.00 | - | 24 | 43 |
| 442.00 | 0.00 | - | 1 | 2 | 1,470.00 | 8.01 | 0.00 | - | 4 | 15 |
| 896.35 | 0.00 | - | 1 | 5 | 1,480.00 | 9.20 | 0.00 | - | 3 | 82 |
| 1,050.30 | 0.00 | - | 10 | 10 | 1,490.00 | 38.10 | 0.00 | - | 4 | 6 |
| 1,420.00 | 0.00 | - | 2 | 48 | 1,500.00 | 9.48 | +1.15 | +13.81% | 10 | 73 |
| 773.85 | 0.00 | - | 1 | 6 | 1,510.00 | 8.10 | -0.44 | -5.15% | 41 | 51 |
| 810.00 | 0.00 | - | 1 | 5 | 1,520.00 | 9.35 | +0.45 | +5.06% | 37 | 62 |
| 1,236.60 | 0.00 | - | 1 | 7 | 1,530.00 | 7.35 | 0.00 | - | 4 | 79 |
| 932.75 | 0.00 | - | 1 | 1 | 1,540.00 | 10.82 | 0.00 | - | 3 | 26 |
| 1,374.06 | 0.00 | - | 1 | 10 | 1,550.00 | 7.82 | 0.00 | - | 3 | 67 |
| 592.09 | 0.00 | - | 3 | 4 | 1,560.00 | 10.77 | 0.00 | - | 4 | 44 |
| 766.65 | 0.00 | - | 1 | 2 | 1,570.00 | 7.58 | 0.00 | - | 12 | 50 |
| 962.49 | 0.00 | - | 2 | 10 | 1,580.00 | 11.45 | 0.00 | - | 12 | 56 |
| 635.55 | 0.00 | - | 2 | 5 | 1,590.00 | 10.62 | 0.00 | - | 3 | 25 |
| 1,179.90 | 0.00 | - | 10 | 13 | 1,600.00 | 12.31 | +1.18 | +10.60% | 12 | 153 |
| 852.37 | 0.00 | - | 1 | 2 | 1,620.00 | 11.90 | 0.00 | - | 48 | 39 |
| 835.50 | 0.00 | - | 1 | 11 | 1,640.00 | 22.59 | 0.00 | - | 2 | 14 |
| 900.00 | 0.00 | - | 10 | 17 | 1,660.00 | 20.80 | 0.00 | - | 1 | 18 |
| 494.86 | 0.00 | - | 1 | 9 | 1,680.00 | 14.38 | 0.00 | - | 3 | 19 |
| 1,076.36 | 0.00 | - | 1 | 21 | 1,700.00 | 17.36 | 0.00 | - | 2 | 21 |
| 611.79 | 0.00 | - | 1 | 15 | 1,720.00 | 117.10 | 0.00 | - | 3 | 24 |
| 1,185.13 | 0.00 | - | 2 | 13 | 1,740.00 | 29.46 | 0.00 | - | 2 | 73 |
| 790.00 | 0.00 | - | 1 | 11 | 1,760.00 | 40.00 | 0.00 | - | 1 | 69 |
| 633.60 | 0.00 | - | 1 | 8 | 1,780.00 | 29.60 | 0.00 | - | 20 | 34 |
| 1,130.17 | 0.00 | - | 4 | 139 | 1,800.00 | 22.90 | 0.00 | - | 1 | 415 |
| 954.00 | 0.00 | - | 1 | 13 | 1,820.00 | 35.20 | 0.00 | - | 4 | 19 |
| 570.00 | 0.00 | - | 2 | 10 | 1,840.00 | 25.20 | 0.00 | - | 2 | 31 |
| 637.00 | 0.00 | - | 2 | 10 | 1,860.00 | 19.82 | 0.00 | - | 20 | 49 |
| 679.74 | 0.00 | - | 1 | 3 | 1,880.00 | 27.20 | 0.00 | - | 1 | 48 |
| 952.44 | 0.00 | - | 1 | 42 | 1,900.00 | 23.10 | 0.00 | - | 12 | 106 |
| 1,015.18 | 0.00 | - | 1 | 7 | 1,920.00 | 23.88 | 0.00 | - | 1 | 29 |
| 959.66 | 0.00 | - | 1 | 16 | 1,940.00 | 39.50 | 0.00 | - | 15 | 29 |
| 987.07 | 0.00 | - | 2 | 22 | 1,960.00 | 29.00 | 0.00 | - | 2 | 57 |
| 968.42 | 0.00 | - | 1 | 14 | 1,980.00 | 43.20 | 0.00 | - | 63 | 296 |
| 944.10 | 0.00 | - | 3 | 154 | 2,000.00 | 36.50 | 0.00 | - | 2 | 256 |
| 859.94 | 0.00 | - | 1 | 10 | 2,050.00 | 41.00 | 0.00 | - | 25 | 51 |
| 814.73 | 0.00 | - | 1 | 155 | 2,100.00 | 43.12 | +0.32 | +0.75% | 1 | 374 |
| 748.00 | 0.00 | - | 2 | 13 | 2,150.00 | 47.50 | 0.00 | - | 1 | 39 |
| 717.00 | 0.00 | - | 1 | 149 | 2,200.00 | 54.70 | 0.00 | - | 1 | 305 |
| 725.96 | 0.00 | - | 1 | 26 | 2,250.00 | 60.80 | -7.70 | -11.24% | 15 | 123 |
| 683.95 | 0.00 | - | 1 | 96 | 2,300.00 | 71.40 | -5.10 | -6.67% | 10 | 147 |
| 647.20 | 0.00 | - | 1 | 29 | 2,350.00 | 86.00 | 0.00 | - | 2 | 283 |
| 586.60 | +19.98 | +3.53% | 1 | 201 | 2,400.00 | 96.20 | 0.00 | - | 6 | 862 |
| 545.50 | -27.27 | -4.76% | 2 | 43 | 2,450.00 | 100.00 | -8.70 | -8.00% | 6 | 128 |
| 501.98 | -21.47 | -4.10% | 1 | 90 | 2,500.00 | 112.30 | +3.76 | +3.46% | 15 | 91 |
| 497.28 | 0.00 | - | 2 | 40 | 2,550.00 | 141.50 | 0.00 | - | 1 | 64 |
| 429.90 | -1.11 | -0.26% | 12 | 574 | 2,600.00 | 139.55 | +8.19 | +6.23% | 21 | 151 |
| 402.90 | -21.34 | -5.03% | 6 | 56 | 2,650.00 | 155.50 | +6.76 | +4.54% | 24 | 100 |
| 363.79 | +6.49 | +1.82% | 2 | 444 | 2,700.00 | 176.30 | +9.11 | +5.45% | 9 | 1,535 |
| 339.40 | 0.00 | - | 6 | 35 | 2,750.00 | 194.87 | +10.12 | +5.48% | 12 | 111 |
| 312.77 | +6.17 | +2.01% | 2 | 113 | 2,800.00 | 214.90 | +8.10 | +3.92% | 14 | 104 |
| 285.12 | +14.52 | +5.37% | 4 | 81 | 2,850.00 | 236.00 | +12.30 | +5.50% | 23 | 113 |
| 258.50 | -1.40 | -0.54% | 3 | 102 | 2,900.00 | 262.63 | +12.72 | +5.09% | 9 | 138 |
| 242.50 | 0.00 | - | 6 | 88 | 2,950.00 | 287.20 | 0.00 | - | 1 | 12 |
| 217.29 | 0.00 | - | 1 | 145 | 3,000.00 | 320.10 | +8.29 | +2.66% | 3 | 6 |
| 185.10 | -21.90 | -10.58% | 16 | 49 | 3,050.00 | 360.10 | 0.00 | - | 1 | 2 |
| 163.60 | -13.00 | -7.36% | 4 | 120 | 3,100.00 | 390.30 | 0.00 | - | 20 | 27 |
| 163.10 | 0.00 | - | 4 | 36 | 3,150.00 | 381.70 | 0.00 | - | 1 | 7 |
| 141.80 | 0.00 | - | 2 | 111 | 3,200.00 | 413.10 | 0.00 | - | 1 | 11 |
| 118.70 | 0.00 | - | 1 | 52 | 3,250.00 | - | - | - | - | - |
| 102.80 | +0.96 | +0.94% | 2 | 525 | 3,300.00 | 481.40 | 0.00 | - | - | 1 |
| 92.70 | -7.80 | -7.76% | 1 | 42 | 3,350.00 | 528.80 | 0.00 | - | - | 1 |
| 83.10 | 0.00 | - | 2 | 109 | 3,400.00 | 566.50 | 0.00 | - | - | 1 |
| 75.60 | -2.40 | -3.08% | 2 | 7 | 3,450.00 | - | - | - | - | - |
| 68.70 | 0.00 | - | 2 | 130 | 3,500.00 | 653.20 | 0.00 | - | - | 2 |
| 60.00 | -8.20 | -12.02% | 2 | 93 | 3,550.00 | 686.10 | 0.00 | - | - | 3 |
| 52.20 | 0.00 | - | 2 | 720 | 3,600.00 | 732.20 | 0.00 | - | 3 | 4 |
| 40.58 | 0.00 | - | 4 | 261 | 3,700.00 | 840.60 | 0.00 | - | 2 | 1 |
| 31.25 | -1.90 | -5.73% | 6 | 434 | 3,800.00 | - | - | - | - | - |
| 25.23 | -0.37 | -1.45% | 69 | 172 | 3,900.00 | - | - | - | - | - |
| 20.60 | -0.20 | -0.96% | 66 | 410 | 4,000.00 | 1,097.50 | 0.00 | - | - | 1 |
| 16.37 | 0.00 | - | 91 | 623 | 4,100.00 | - | - | - | - | - |
| 12.45 | -0.78 | -5.90% | 10 | 211 | 4,200.00 | - | - | - | - | - |
| 10.57 | +0.58 | +5.81% | 120 | 190 | 4,300.00 | - | - | - | - | - |
