認購期權
2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 587.70 | 0.00 | - | 3 | 4 | 315.00 | 0.07 | +0.02 | +40.00% | 3 | 6 |
| - | - | - | - | - | 320.00 | 0.83 | 0.00 | - | 10 | 22 |
| - | - | - | - | - | 325.00 | 0.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 0.89 | 0.00 | - | 9 | 34 |
| - | - | - | - | - | 340.00 | 0.60 | 0.00 | - | - | 80 |
| - | - | - | - | - | 350.00 | 1.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 395.00 | 2.74 | 0.00 | - | - | 1 |
| - | - | - | - | - | 400.00 | 0.12 | 0.00 | - | 28 | 75 |
| - | - | - | - | - | 405.00 | 0.50 | 0.00 | - | - | 1 |
| 297.62 | 0.00 | - | - | 1 | 425.00 | 1.36 | 0.00 | - | 10 | 70 |
| - | - | - | - | - | 430.00 | 1.00 | 0.00 | - | 100 | 110 |
| 503.28 | 0.00 | - | 2 | 2 | 440.00 | 5.00 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 445.00 | 1.13 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 450.00 | 0.37 | 0.00 | - | 1 | 20 |
| 410.26 | 0.00 | - | 1 | 0 | 455.00 | 3.45 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 465.00 | 0.07 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 475.00 | 1.50 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 480.00 | 9.20 | 0.00 | - | 1 | 3 |
| 237.42 | 0.00 | - | - | 1 | 490.00 | 0.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 495.00 | 9.90 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 500.00 | 0.25 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 505.00 | 10.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 510.00 | 0.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 515.00 | 12.20 | 0.00 | - | - | 100 |
| - | - | - | - | - | 520.00 | 6.70 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 530.00 | 0.25 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 535.00 | 1.51 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 540.00 | 1.07 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 545.00 | 0.09 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 550.00 | 0.90 | 0.00 | - | 1 | 18 |
| 178.40 | 0.00 | - | - | 2 | 555.00 | 1.77 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 560.00 | 0.18 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 565.00 | 37.73 | 0.00 | - | - | 1 |
| - | - | - | - | - | 570.00 | 16.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 575.00 | 1.19 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 580.00 | 0.39 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 585.00 | 0.78 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 590.00 | 1.37 | 0.00 | - | 2 | 1 |
| 280.92 | 0.00 | - | 1 | 2 | 600.00 | 0.43 | 0.00 | - | 5 | 12 |
| 354.80 | 0.00 | - | 2 | 2 | 605.00 | 23.35 | 0.00 | - | 3 | 3 |
| 272.07 | 0.00 | - | - | 2 | 610.00 | 0.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 615.00 | 0.30 | 0.00 | - | 1 | 2 |
| 239.08 | 0.00 | - | - | 2 | 620.00 | 0.20 | 0.00 | - | 2 | 115 |
| - | - | - | - | - | 625.00 | 1.10 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 630.00 | 0.25 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 635.00 | 0.53 | 0.00 | - | 2 | 3 |
| 325.86 | 0.00 | - | 1 | 3 | 640.00 | 2.08 | 0.00 | - | 111 | 56 |
| - | - | - | - | - | 645.00 | 2.59 | 0.00 | - | 24 | 21 |
| 180.66 | 0.00 | - | 1 | 2 | 650.00 | 0.50 | +0.25 | +100.00% | 10 | 53 |
| 141.75 | 0.00 | - | - | 2 | 655.00 | 1.72 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 660.00 | 0.33 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 665.00 | 9.95 | 0.00 | - | 12 | 13 |
| 239.34 | 0.00 | - | 1 | 5 | 670.00 | 8.65 | 0.00 | - | 3 | 20 |
| 130.90 | 0.00 | - | 1 | 17 | 675.00 | 2.52 | 0.00 | - | 2 | 47 |
| 283.00 | 0.00 | - | 1 | 0 | 680.00 | 0.12 | -0.39 | -76.47% | 1 | 0 |
| 88.70 | 0.00 | - | - | 1 | 685.00 | 0.59 | 0.00 | - | 7 | 43 |
| 218.19 | 0.00 | - | 4 | 7 | 690.00 | 0.90 | 0.00 | - | 1 | 24 |
| 265.00 | 0.00 | - | 2 | 7 | 695.00 | 0.87 | 0.00 | - | 1 | 33 |
| 266.00 | 0.00 | - | 1 | 0 | 700.00 | 0.54 | 0.00 | - | 4 | 24 |
| 174.93 | 0.00 | - | 1 | 12 | 705.00 | 2.36 | 0.00 | - | 2 | 21 |
| 224.00 | 0.00 | - | 4 | 13 | 710.00 | 0.92 | 0.00 | - | 2 | 32 |
| 252.69 | 0.00 | - | 5 | 7 | 715.00 | 51.49 | 0.00 | - | 1 | 15 |
| 92.58 | 0.00 | - | 11 | 5 | 720.00 | 0.47 | -0.30 | -38.96% | 1 | 80 |
| 242.89 | 0.00 | - | 1 | 0 | 725.00 | 0.99 | 0.00 | - | 1 | 27 |
| 193.44 | 0.00 | - | 100 | 1 | 730.00 | 0.86 | 0.00 | - | 1 | 26 |
| 189.94 | 0.00 | - | 2 | 1 | 735.00 | 0.50 | -0.35 | -41.18% | 9 | 17 |
| 205.06 | 0.00 | - | 100 | 0 | 740.00 | 0.50 | -0.81 | -61.83% | 1 | 27 |
| 64.05 | 0.00 | - | 8 | 9 | 745.00 | 1.01 | 0.00 | - | 4 | 24 |
| 192.78 | 0.00 | - | 1 | 0 | 750.00 | 0.55 | -0.56 | -50.45% | 9 | 0 |
| 199.00 | 0.00 | - | 1 | 2 | 755.00 | 1.40 | 0.00 | - | 2 | 34 |
| 216.40 | 0.00 | - | 4 | 0 | 760.00 | 1.12 | -1.45 | -56.42% | 3 | 0 |
| 195.50 | 0.00 | - | 1 | 5 | 765.00 | 3.76 | 0.00 | - | 10 | 0 |
| 190.76 | 0.00 | - | 1 | 0 | 770.00 | 1.10 | -0.35 | -24.14% | 2 | 39 |
| 171.15 | 0.00 | - | 100 | 123 | 775.00 | 3.59 | 0.00 | - | 10 | 26 |
| 166.50 | 0.00 | - | 100 | 0 | 780.00 | 1.03 | -0.75 | -42.13% | 17 | 79 |
| 180.00 | 0.00 | - | 1 | 3 | 785.00 | 1.63 | -1.04 | -38.95% | 10 | 57 |
| 180.00 | 0.00 | - | 1 | 132 | 790.00 | 1.14 | -4.60 | -80.14% | 1 | 0 |
| 110.07 | 0.00 | - | 2 | 0 | 795.00 | 1.90 | -0.51 | -21.16% | 2 | 38 |
| 165.50 | 0.00 | - | 2 | 0 | 800.00 | 1.40 | -1.37 | -49.46% | 26 | 37 |
| 122.47 | 0.00 | - | 2 | 7 | 805.00 | 1.59 | -3.09 | -66.03% | 2 | 17 |
| 113.40 | 0.00 | - | 1 | 26 | 810.00 | 3.70 | 0.00 | - | 2 | 14 |
| 123.55 | 0.00 | - | 1 | 4 | 815.00 | 9.63 | 0.00 | - | 5 | 39 |
| 139.65 | 0.00 | - | 1 | 14 | 820.00 | 2.03 | -2.52 | -55.38% | 3 | 64 |
| 99.50 | 0.00 | - | 4 | 10 | 825.00 | 2.33 | -2.32 | -49.89% | 1 | 25 |
| 93.90 | 0.00 | - | 1 | 20 | 830.00 | 2.70 | -3.61 | -57.21% | 2 | 56 |
| 156.60 | 0.00 | - | 1 | 5 | 835.00 | 4.05 | -5.95 | -59.50% | 1 | 14 |
| 148.89 | 0.00 | - | 25 | 44 | 840.00 | 3.05 | -2.56 | -45.63% | 1 | 66 |
| 109.86 | 0.00 | - | 1 | 0 | 845.00 | 3.35 | -2.85 | -45.97% | 1 | 105 |
| 158.46 | +28.82 | +22.23% | 19 | 380 | 850.00 | 3.75 | -2.86 | -43.27% | 46 | 0 |
| 122.80 | 0.00 | - | 2 | 60 | 855.00 | 4.27 | -3.33 | -43.82% | 1 | 61 |
| 113.50 | 0.00 | - | 2 | 18 | 860.00 | 4.68 | -3.96 | -45.83% | 46 | 50 |
| 105.05 | 0.00 | - | 5 | 10 | 865.00 | 10.10 | 0.00 | - | 11 | 0 |
| 140.35 | +35.35 | +33.67% | 21 | 387 | 870.00 | 5.55 | -3.95 | -41.58% | 44 | 265 |
| 106.90 | 0.00 | - | 1 | 0 | 875.00 | 5.72 | -4.33 | -41.48% | 8 | 225 |
| 127.92 | +34.73 | +37.27% | 1 | 95 | 880.00 | 6.81 | -5.19 | -43.25% | 52 | 62 |
| 109.54 | 0.00 | - | 1 | 0 | 885.00 | 8.00 | -6.15 | -43.46% | 5 | 0 |
| 120.00 | +30.00 | +33.33% | 3 | 76 | 890.00 | 8.24 | -5.26 | -38.96% | 1 | 79 |
| 91.40 | 0.00 | - | 1 | 0 | 895.00 | 8.62 | -8.01 | -48.17% | 11 | 131 |
| 112.00 | +28.00 | +33.33% | 8 | 0 | 900.00 | 9.56 | -7.56 | -44.16% | 21 | 174 |
| 85.35 | 0.00 | - | 4 | 28 | 905.00 | 10.31 | -6.89 | -40.06% | 10 | 0 |
| 103.31 | +36.56 | +54.77% | 2 | 0 | 910.00 | 11.23 | -7.03 | -38.50% | 9 | 86 |
| 71.83 | 0.00 | - | 1 | 42 | 915.00 | 22.90 | 0.00 | - | 3 | 140 |
| 94.77 | +23.92 | +33.76% | 12 | 46 | 920.00 | 13.45 | -9.35 | -41.01% | 1 | 96 |
| 65.50 | 0.00 | - | 1 | 41 | 925.00 | 13.72 | -10.78 | -44.00% | 2 | 63 |
| 87.14 | +28.34 | +48.20% | 14 | 74 | 930.00 | 16.17 | -12.18 | -42.96% | 3 | 120 |
| 61.72 | 0.00 | - | 1 | 0 | 935.00 | 30.65 | 0.00 | - | 2 | 97 |
| 53.48 | 0.00 | - | 1 | 0 | 940.00 | 18.06 | -13.24 | -42.30% | 2 | 108 |
| 33.00 | 0.00 | - | 47 | 62 | 945.00 | 21.95 | -14.13 | -39.16% | 6 | 56 |
| 75.00 | +25.52 | +51.58% | 23 | 0 | 950.00 | 21.55 | -13.83 | -39.09% | 9 | 78 |
| 72.45 | +23.20 | +47.11% | 1 | 32 | 955.00 | 37.70 | 0.00 | - | 7 | 75 |
| 66.33 | +22.68 | +51.96% | 20 | 0 | 960.00 | 26.50 | -14.00 | -34.57% | 5 | 58 |
| 63.80 | +18.76 | +41.65% | 4 | 27 | 965.00 | 47.15 | 0.00 | - | 1 | 15 |
| 57.90 | +16.00 | +38.19% | 6 | 20 | 970.00 | 34.94 | -38.76 | -52.59% | 14 | 6 |
| 57.65 | +20.95 | +57.08% | 14 | 0 | 975.00 | 29.99 | -16.91 | -36.06% | 16 | 13 |
| 54.65 | +17.65 | +47.70% | 14 | 95 | 980.00 | 49.75 | 0.00 | - | 2 | 64 |
| 34.25 | 0.00 | - | 5 | 0 | 985.00 | 49.05 | +1.31 | +2.74% | 1 | 192 |
| 48.00 | +29.05 | +153.30% | 8 | 70 | 990.00 | 38.90 | -9.70 | -19.96% | 4 | 1 |
| 46.25 | +13.00 | +39.10% | 1 | 46 | 995.00 | 39.10 | -12.15 | -23.71% | 1 | 1 |
| 43.60 | +15.10 | +52.98% | 64 | 631 | 1,000.00 | 41.25 | -19.45 | -32.04% | 21 | 46 |
| 27.55 | 0.00 | - | 2 | 40 | 1,005.00 | - | - | - | - | - |
| 39.41 | +13.13 | +49.96% | 1 | 13 | 1,010.00 | - | - | - | - | - |
| 34.60 | +13.15 | +61.31% | 67 | 219 | 1,020.00 | 53.45 | -48.30 | -47.47% | 2 | 27 |
| 31.06 | +12.96 | +71.60% | 2 | 0 | 1,030.00 | - | - | - | - | - |
| 27.80 | +13.00 | +87.84% | 6 | 136 | 1,040.00 | 166.01 | 0.00 | - | 1 | 6 |
| 26.01 | +11.24 | +76.10% | 4 | 34 | 1,050.00 | - | - | - | - | - |
| 19.85 | +6.30 | +46.49% | 4 | 0 | 1,060.00 | 121.35 | 0.00 | - | 2 | 2 |
| 20.00 | +9.90 | +98.02% | 4 | 7 | 1,070.00 | - | - | - | - | - |
| 16.50 | +7.68 | +87.07% | 2 | 0 | 1,080.00 | 138.00 | 0.00 | - | - | 1 |
| 7.46 | 0.00 | - | 6 | 0 | 1,090.00 | - | - | - | - | - |
| 11.95 | +5.45 | +83.85% | 27 | 137 | 1,100.00 | 229.43 | 0.00 | - | 1 | 0 |
| 10.40 | +3.92 | +60.49% | 2 | 4 | 1,110.00 | - | - | - | - | - |
| 8.40 | +4.35 | +107.41% | 3 | 66 | 1,120.00 | - | - | - | - | - |
| 7.61 | +5.56 | +271.22% | 4 | 14 | 1,130.00 | - | - | - | - | - |
| 6.95 | +5.56 | +400.00% | 5 | 65 | 1,140.00 | - | - | - | - | - |
| 5.90 | +3.15 | +114.55% | 24 | 18 | 1,150.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 6 | 17 | 1,160.00 | - | - | - | - | - |
| 3.90 | +2.12 | +119.10% | 1 | 2 | 1,170.00 | - | - | - | - | - |
| 3.40 | +1.94 | +132.88% | 2 | 97 | 1,180.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 1 | 2 | 1,190.00 | - | - | - | - | - |
| 1.11 | -0.01 | -0.89% | 1 | 0 | 1,200.00 | - | - | - | - | - |
| 2.23 | 0.00 | - | 2 | 0 | 1,210.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 0 | 1,220.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 10 | 1,230.00 | - | - | - | - | - |
| 1.20 | +0.62 | +106.90% | 1 | 0 | 1,240.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 2 | 26 | 1,250.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 20 | 1,260.00 | - | - | - | - | - |
| 0.55 | +0.25 | +83.33% | 1 | 40 | 1,280.00 | - | - | - | - | - |
| 0.44 | +0.02 | +4.76% | 2 | 2 | 1,300.00 | - | - | - | - | - |
| 2.34 | 0.00 | - | - | 1 | 1,320.00 | - | - | - | - | - |
| 1.83 | 0.00 | - | - | 4 | 1,340.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 2 | 3 | 1,400.00 | - | - | - | - | - |
| 0.01 | -0.09 | -90.00% | 1 | 33 | 1,420.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 2 | 0 | 1,440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 36 | 1,480.00 | - | - | - | - | - |
