認購期權
2022年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,200.00 | 0.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,400.00 | 0.03 | -0.02 | -40.00% | 1 | 15 |
| - | - | - | - | - | 1,500.00 | 0.75 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,520.00 | 0.20 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 1,540.00 | 0.53 | +0.38 | +253.33% | 1 | 6 |
| - | - | - | - | - | 1,560.00 | 0.11 | 0.00 | - | 1 | 5 |
| 727.00 | 0.00 | - | - | 1 | 1,580.00 | 0.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,600.00 | 0.10 | -0.05 | -33.33% | 8 | 26 |
| - | - | - | - | - | 1,620.00 | 1.00 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 1,640.00 | 0.56 | +0.36 | +180.00% | 1 | 25 |
| - | - | - | - | - | 1,650.00 | 0.15 | -0.80 | -84.21% | 1 | 42 |
| - | - | - | - | - | 1,660.00 | 0.25 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 1,680.00 | 0.30 | 0.00 | - | 1 | 16 |
| 545.90 | -37.42 | -6.42% | 2 | 2 | 1,700.00 | 0.07 | -0.13 | -65.00% | 12 | 72 |
| - | - | - | - | - | 1,720.00 | 0.10 | -0.26 | -72.22% | 1 | 13 |
| - | - | - | - | - | 1,740.00 | 0.43 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 1,750.00 | 0.45 | 0.00 | - | 6 | 43 |
| - | - | - | - | - | 1,760.00 | 1.02 | 0.00 | - | 3 | 23 |
| - | - | - | - | - | 1,780.00 | 0.15 | -0.66 | -81.48% | 1 | 10 |
| - | - | - | - | - | 1,800.00 | 0.13 | -0.42 | -76.36% | 9 | 70 |
| - | - | - | - | - | 1,820.00 | 0.29 | -0.81 | -73.64% | 8 | 41 |
| - | - | - | - | - | 1,840.00 | 0.25 | -0.93 | -78.81% | 2 | 15 |
| 485.51 | 0.00 | - | - | 1 | 1,850.00 | 0.21 | -0.79 | -79.00% | 7 | 43 |
| - | - | - | - | - | 1,860.00 | 0.30 | -0.85 | -73.91% | 3 | 10 |
| 199.04 | 0.00 | - | 1 | 3 | 1,880.00 | 0.30 | -1.08 | -78.26% | 6 | 56 |
| 185.76 | 0.00 | - | 1 | 1 | 1,900.00 | 0.30 | -1.50 | -83.33% | 45 | 107 |
| 323.95 | +61.92 | +23.63% | 4 | 1 | 1,920.00 | 0.40 | -1.85 | -82.22% | 38 | 56 |
| - | - | - | - | - | 1,940.00 | 0.48 | -2.33 | -82.92% | 11 | 26 |
| - | - | - | - | - | 1,950.00 | 0.57 | -2.37 | -80.61% | 13 | 62 |
| - | - | - | - | - | 1,960.00 | 0.85 | -2.75 | -76.39% | 21 | 37 |
| 177.76 | 0.00 | - | 1 | 1 | 1,980.00 | 0.80 | -3.60 | -81.82% | 34 | 48 |
| 240.15 | +68.55 | +39.95% | 3 | 10 | 2,000.00 | 1.00 | -4.20 | -80.77% | 124 | 119 |
| - | - | - | - | - | 2,020.00 | 1.40 | -5.00 | -78.12% | 130 | 45 |
| - | - | - | - | - | 2,040.00 | 2.20 | -6.50 | -74.71% | 207 | 65 |
| - | - | - | - | - | 2,050.00 | 2.12 | -7.73 | -78.48% | 304 | 396 |
| 187.00 | +73.00 | +64.04% | 5 | 16 | 2,060.00 | 2.80 | -9.50 | -77.24% | 12 | 102 |
| 174.80 | +96.90 | +124.39% | 14 | 7 | 2,080.00 | 3.30 | -10.55 | -76.17% | 52 | 70 |
| 157.00 | +71.00 | +82.56% | 9 | 54 | 2,100.00 | 4.10 | -14.20 | -77.60% | 502 | 180 |
| 139.00 | +62.00 | +80.52% | 8 | 25 | 2,110.00 | 4.90 | -16.10 | -76.67% | 42 | 43 |
| - | - | - | - | - | 2,120.00 | 6.10 | -18.90 | -75.60% | 27 | 47 |
| 124.00 | +61.00 | +96.83% | 2 | 18 | 2,130.00 | 6.70 | -19.80 | -74.72% | 13 | 21 |
| 110.93 | +54.03 | +94.96% | 15 | 18 | 2,140.00 | 7.33 | -22.57 | -75.48% | 14 | 33 |
| 107.40 | +56.40 | +110.59% | 22 | 83 | 2,150.00 | 8.55 | -24.40 | -74.05% | 82 | 129 |
| 102.59 | +61.19 | +147.80% | 11 | 45 | 2,160.00 | 10.45 | -26.85 | -71.98% | 17 | 50 |
| 96.52 | +57.32 | +146.22% | 15 | 46 | 2,170.00 | 12.70 | -27.45 | -68.37% | 22 | 48 |
| 81.00 | +49.50 | +157.14% | 33 | 46 | 2,180.00 | 14.40 | -31.60 | -68.70% | 28 | 111 |
| 71.85 | +41.45 | +136.35% | 21 | 39 | 2,190.00 | 14.94 | -39.21 | -72.41% | 19 | 26 |
| 65.94 | +39.44 | +148.83% | 10 | 20 | 2,195.00 | 18.45 | -35.46 | -65.78% | 13 | 5 |
| 71.90 | +46.90 | +187.60% | 98 | 387 | 2,200.00 | 17.60 | -41.30 | -70.12% | 192 | 178 |
| 60.20 | +36.71 | +156.28% | 34 | 29 | 2,205.00 | 19.03 | -118.78 | -86.19% | 19 | 7 |
| 62.60 | +42.60 | +213.00% | 36 | 79 | 2,210.00 | 20.02 | -39.98 | -66.63% | 19 | 42 |
| 56.20 | +37.70 | +203.78% | 23 | 29 | 2,215.00 | 22.60 | -26.20 | -53.69% | 45 | 10 |
| 57.54 | +38.54 | +202.84% | 61 | 62 | 2,220.00 | 24.50 | -43.92 | -64.19% | 55 | 43 |
| 54.00 | +36.70 | +212.14% | 38 | 37 | 2,225.00 | 25.14 | -69.24 | -73.36% | 30 | 28 |
| 45.00 | +30.00 | +200.00% | 139 | 56 | 2,230.00 | 27.08 | -54.67 | -66.87% | 105 | 8 |
| 47.50 | +30.24 | +175.20% | 46 | 10 | 2,235.00 | 29.20 | -26.28 | -47.37% | 54 | 21 |
| 45.52 | +31.42 | +222.84% | 109 | 71 | 2,240.00 | 30.27 | -53.48 | -63.86% | 46 | 46 |
| - | - | - | - | - | 2,245.00 | 34.60 | -77.59 | -69.16% | 51 | 8 |
| 39.07 | +28.37 | +265.14% | 359 | 443 | 2,250.00 | 36.00 | -66.00 | -64.71% | 153 | 35 |
| 37.14 | +27.94 | +303.70% | 134 | 36 | 2,255.00 | 41.00 | -117.55 | -74.14% | 2 | 20 |
| 34.50 | +25.90 | +301.16% | 162 | 116 | 2,260.00 | 40.30 | -64.70 | -61.62% | 16 | 20 |
| 30.05 | +21.65 | +257.74% | 176 | 27 | 2,265.00 | 202.76 | 0.00 | - | 2 | 2 |
| 25.70 | +17.15 | +200.58% | 263 | 61 | 2,270.00 | 50.84 | -61.66 | -54.81% | 1 | 15 |
| 24.00 | +16.49 | +219.57% | 54 | 22 | 2,275.00 | 49.29 | -31.61 | -39.07% | 3 | 11 |
| 22.50 | +14.40 | +177.78% | 83 | 48 | 2,280.00 | 50.40 | -95.30 | -65.41% | 52 | 196 |
| 19.60 | +12.30 | +168.49% | 60 | 37 | 2,285.00 | 62.55 | -106.45 | -62.99% | 4 | 2 |
| 19.50 | +14.50 | +290.00% | 32 | 31 | 2,290.00 | 65.96 | -58.59 | -47.04% | 7 | 187 |
| 16.50 | +12.10 | +275.00% | 17 | 45 | 2,295.00 | 75.20 | -54.79 | -42.15% | 2 | 4 |
| 17.80 | +13.50 | +313.95% | 716 | 204 | 2,300.00 | 68.38 | -66.06 | -49.14% | 32 | 36 |
| 15.00 | +11.00 | +275.00% | 34 | 21 | 2,305.00 | 199.70 | 0.00 | - | 1 | 2 |
| 12.68 | +9.23 | +267.54% | 42 | 66 | 2,310.00 | 73.40 | -4.60 | -5.90% | 1 | 4 |
| 12.50 | +8.50 | +212.50% | 23 | 50 | 2,315.00 | 68.73 | 0.00 | - | 2 | 3 |
| 11.50 | +7.93 | +222.13% | 143 | 29 | 2,320.00 | 81.30 | -123.90 | -60.38% | 1 | 6 |
| 9.80 | +7.27 | +287.35% | 55 | 25 | 2,325.00 | 102.70 | -102.74 | -50.01% | 2 | 9 |
| 8.83 | +5.33 | +152.29% | 30 | 58 | 2,330.00 | 170.70 | 0.00 | - | 4 | 7 |
| 8.58 | +6.08 | +243.20% | 10 | 25 | 2,335.00 | 130.45 | 0.00 | - | 1 | 4 |
| 7.60 | +5.55 | +270.73% | 42 | 214 | 2,340.00 | 184.41 | 0.00 | - | 2 | 7 |
| 5.70 | +3.25 | +132.65% | 21 | 34 | 2,345.00 | 176.40 | 0.00 | - | 2 | 3 |
| 6.70 | +4.78 | +248.96% | 425 | 274 | 2,350.00 | 111.72 | -65.84 | -37.08% | 7 | 22 |
| 5.00 | +2.70 | +117.39% | 22 | 11 | 2,355.00 | 241.17 | 0.00 | - | 5 | 8 |
| 4.40 | +2.85 | +183.87% | 46 | 34 | 2,360.00 | 203.91 | 0.00 | - | 2 | 23 |
| 4.10 | +2.30 | +127.78% | 14 | 22 | 2,365.00 | 189.50 | 0.00 | - | 2 | 3 |
| 3.20 | +1.40 | +77.78% | 12 | 18 | 2,370.00 | 285.43 | 0.00 | - | 1 | 3 |
| 3.55 | +2.30 | +184.00% | 19 | 19 | 2,375.00 | - | - | - | - | - |
| 3.10 | +1.50 | +93.75% | 53 | 21 | 2,380.00 | 161.00 | 0.00 | - | 2 | 5 |
| 2.92 | +1.77 | +153.91% | 8 | 14 | 2,385.00 | - | - | - | - | - |
| 2.25 | +1.00 | +80.00% | 3 | 21 | 2,390.00 | - | - | - | - | - |
| 2.40 | +1.53 | +175.86% | 2 | 6 | 2,395.00 | 306.15 | 0.00 | - | 1 | 1 |
| 2.50 | +1.60 | +177.78% | 335 | 75 | 2,400.00 | 163.20 | -79.80 | -32.84% | 37 | 31 |
| 1.62 | +0.52 | +47.27% | 214 | 9 | 2,405.00 | - | - | - | - | - |
| 1.60 | +0.75 | +88.24% | 214 | 20 | 2,410.00 | 253.80 | 0.00 | - | 2 | 2 |
| 1.70 | +0.83 | +95.40% | 6 | 6 | 2,415.00 | - | - | - | - | - |
| 1.55 | +0.91 | +142.19% | 5 | 10 | 2,420.00 | 251.77 | 0.00 | - | 1 | 4 |
| 1.30 | +0.40 | +44.44% | 12 | 25 | 2,425.00 | 332.70 | 0.00 | - | 1 | 2 |
| 1.45 | -2.32 | -61.54% | 4 | 4 | 2,430.00 | 297.03 | 0.00 | - | 4 | 2 |
| 1.30 | -2.20 | -62.86% | 5 | 4 | 2,435.00 | - | - | - | - | - |
| 1.01 | +0.31 | +44.29% | 18 | 21 | 2,440.00 | 170.75 | 0.00 | - | 1 | 3 |
| 1.00 | +0.30 | +42.86% | 9 | 8 | 2,445.00 | - | - | - | - | - |
| 0.90 | +0.35 | +63.64% | 49 | 55 | 2,450.00 | 206.96 | -80.44 | -27.99% | 1 | 2 |
| 0.99 | -1.01 | -50.50% | 1 | 0 | 2,455.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 12 | 2,460.00 | - | - | - | - | - |
| 0.92 | +0.42 | +84.00% | 2 | 4 | 2,465.00 | - | - | - | - | - |
| 0.74 | +0.29 | +64.44% | 1 | 13 | 2,470.00 | 184.78 | 0.00 | - | 1 | 1 |
| 0.65 | -2.45 | -79.03% | 6 | 11 | 2,475.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 4 | 30 | 2,480.00 | 357.60 | 0.00 | - | 3 | 0 |
| 1.10 | 0.00 | - | 1 | 1 | 2,485.00 | - | - | - | - | - |
| 0.65 | -2.90 | -81.69% | 3 | 13 | 2,490.00 | 367.44 | 0.00 | - | 3 | 0 |
| 1.25 | 0.00 | - | 1 | 5 | 2,495.00 | - | - | - | - | - |
| 0.50 | +0.01 | +2.04% | 29 | 135 | 2,500.00 | 432.30 | 0.00 | - | 3 | 0 |
| 0.39 | -0.71 | -64.55% | 1 | 19 | 2,510.00 | - | - | - | - | - |
| 0.50 | +0.20 | +66.67% | 1 | 21 | 2,520.00 | - | - | - | - | - |
| 0.45 | +0.10 | +28.57% | 21 | 23 | 2,525.00 | 301.65 | 0.00 | - | 1 | 0 |
| 0.35 | -0.25 | -41.67% | 4 | 15 | 2,530.00 | - | - | - | - | - |
| 0.35 | -0.12 | -25.53% | 1 | 6 | 2,535.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 8 | 2,540.00 | 250.25 | 0.00 | - | 3 | 0 |
| 0.40 | +0.15 | +60.00% | 2 | 11 | 2,545.00 | 173.90 | 0.00 | - | 1 | 0 |
| 0.39 | +0.14 | +56.00% | 3 | 31 | 2,550.00 | 442.35 | 0.00 | - | 1 | 0 |
| 3.90 | 0.00 | - | 1 | 3 | 2,555.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 6 | 2,560.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 14 | 2,565.00 | 269.70 | 0.00 | - | 1 | 0 |
| 0.35 | +0.03 | +9.38% | 1 | 5 | 2,570.00 | - | - | - | - | - |
| 0.20 | -0.05 | -20.00% | 1 | 9 | 2,575.00 | 272.77 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 1 | 14 | 2,580.00 | 277.77 | 0.00 | - | 1 | 0 |
| 3.10 | 0.00 | - | 1 | 3 | 2,585.00 | 366.86 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 24 | 29 | 2,590.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 10 | 2,595.00 | 426.04 | 0.00 | - | 1 | 1 |
| 0.25 | +0.15 | +150.00% | 8 | 73 | 2,600.00 | 399.00 | -106.00 | -20.99% | 1 | 0 |
| 2.30 | 0.00 | - | 2 | 3 | 2,605.00 | - | - | - | - | - |
| 0.20 | -1.00 | -83.33% | 2 | 5 | 2,610.00 | 319.59 | 0.00 | - | - | 0 |
| 2.00 | 0.00 | - | 6 | 6 | 2,615.00 | 345.59 | 0.00 | - | - | 0 |
| 1.25 | 0.00 | - | 1 | 2 | 2,620.00 | 347.31 | 0.00 | - | - | 0 |
| 17.50 | 0.00 | - | - | 1 | 2,625.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 28 | 28 | 2,630.00 | 283.83 | 0.00 | - | - | 0 |
| 0.84 | 0.00 | - | 3 | 1 | 2,635.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 2 | 2 | 2,640.00 | 397.20 | 0.00 | - | 1 | 0 |
| 0.64 | 0.00 | - | 5 | 7 | 2,645.00 | 345.83 | 0.00 | - | - | - |
| 0.70 | 0.00 | - | 22 | 24 | 2,650.00 | 364.06 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 10 | 2,655.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | - | 3 | 2,660.00 | - | - | - | - | - |
| 5.08 | 0.00 | - | - | 1 | 2,665.00 | 305.03 | 0.00 | - | 2 | 0 |
| 8.70 | 0.00 | - | 1 | 1 | 2,670.00 | 391.15 | 0.00 | - | - | 0 |
| 0.20 | +0.15 | +300.00% | 1 | 3 | 2,680.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 1 | 1 | 2,685.00 | 358.80 | 0.00 | - | 1 | 0 |
| 9.90 | 0.00 | - | 4 | 5 | 2,690.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 2 | 9 | 2,695.00 | - | - | - | - | - |
| 0.15 | -0.10 | -40.00% | 45 | 110 | 2,700.00 | 466.10 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 6 | 2,705.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 6 | 8 | 2,710.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 3 | 22 | 2,720.00 | 279.50 | 0.00 | - | 1 | 0 |
| 0.50 | 0.00 | - | 2 | 4 | 2,725.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 1 | 2,730.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | - | 3 | 2,735.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 2 | 1 | 2,740.00 | 268.15 | 0.00 | - | - | 0 |
| 4.96 | 0.00 | - | 1 | 1 | 2,745.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 18 | 2,750.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 2 | 11 | 2,755.00 | 494.42 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 8 | 19 | 2,760.00 | - | - | - | - | - |
| 2.11 | 0.00 | - | - | 1 | 2,765.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 1 | 2 | 2,770.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 1 | 0 | 2,780.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 2 | 5 | 2,790.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 22 | 46 | 2,800.00 | 542.98 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 1 | 17 | 2,810.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | - | 1 | 2,820.00 | 602.27 | 0.00 | - | - | 0 |
| 1.35 | 0.00 | - | 1 | 0 | 2,830.00 | - | - | - | - | - |
| - | - | - | - | - | 2,840.00 | 573.24 | 0.00 | - | 1 | 0 |
| 1.50 | 0.00 | - | 100 | 101 | 2,850.00 | 555.75 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | - | 1 | 2,870.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 29 | 2,900.00 | - | - | - | - | - |
| 1.60 | 0.00 | - | - | 3 | 2,930.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | - | 2 | 2,940.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 0 | 2,950.00 | - | - | - | - | - |
| - | - | - | - | - | 2,990.00 | 659.89 | 0.00 | - | 3 | 0 |
| 0.60 | -0.25 | -29.41% | 2 | 83 | 3,000.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 3 | 3,010.00 | - | - | - | - | - |
| 8.70 | 0.00 | - | 2 | 1 | 3,030.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | - | 1 | 3,040.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 51 | 3,050.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 1 | 3,060.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | - | 1 | 3,100.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 1 | 0 | 3,140.00 | - | - | - | - | - |
| - | - | - | - | - | 3,180.00 | 844.50 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 8 | 4 | 3,280.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 4 | 583 | 3,300.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | - | 26 | 3,320.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | - | 3 | 3,340.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | - | 49 | 3,350.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | - | 41 | 3,360.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | - | 1 | 3,380.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 21 | 26 | 3,400.00 | 1,106.47 | 0.00 | - | - | - |
| 0.60 | 0.00 | - | - | 60 | 3,420.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 137 | 3,440.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 54 | 3,450.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | - | 3 | 3,500.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 120 | 3,600.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 3 | 14 | 3,700.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 23 | 24 | 3,750.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 3 | 77 | 3,800.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 3 | 110 | 3,850.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 4 | 529 | 3,900.00 | - | - | - | - | - |
