認購期權
2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 286.99 | -0.45 | -0.16% | 4 | 4 | 180.00 | 0.01 | 0.00 | - | 1 | 145 |
| - | - | - | - | - | 190.00 | 0.05 | 0.00 | - | 1 | 5 |
| 267.12 | -6.73 | -2.46% | 2 | 3 | 200.00 | 0.03 | 0.00 | - | 15 | 26 |
| - | - | - | - | - | 220.00 | 0.01 | +0.01 | - | - | 1 |
| - | - | - | - | - | 230.00 | 0.01 | 0.00 | - | 6 | 50 |
| 213.06 | 0.00 | - | 4 | 1 | 250.00 | 0.08 | 0.00 | - | 2 | 3 |
| 180.25 | 0.00 | - | 1 | 1 | 260.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 270.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 280.00 | 0.03 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 1 | 20 |
| 167.81 | +32.01 | +23.57% | 1 | 2 | 300.00 | 0.01 | 0.00 | - | 21 | 536 |
| 165.40 | 0.00 | - | 22 | 22 | 310.00 | 0.07 | 0.00 | - | 4 | 26 |
| 155.67 | 0.00 | - | 8 | 8 | 320.00 | 0.01 | 0.00 | - | 10 | 269 |
| - | - | - | - | - | 325.00 | 0.02 | 0.00 | - | 2 | 72 |
| 148.20 | 0.00 | - | 1 | 5 | 330.00 | 0.01 | 0.00 | - | 1 | 46 |
| 142.35 | 0.00 | - | 4 | 12 | 335.00 | 0.01 | 0.00 | - | 1 | 32 |
| 132.40 | 0.00 | - | 7 | 8 | 340.00 | 0.03 | 0.00 | - | 2 | 51 |
| 130.78 | 0.00 | - | 1 | 7 | 345.00 | 0.09 | 0.00 | - | 5 | 24 |
| 116.61 | -10.61 | -8.34% | 2 | 8 | 350.00 | 0.01 | 0.00 | - | 20 | 370 |
| 122.28 | 0.00 | - | 1 | 3 | 355.00 | 0.01 | 0.00 | - | 2 | 69 |
| 110.43 | +15.43 | +16.24% | 12 | 11 | 360.00 | 0.01 | 0.00 | - | 6 | 177 |
| 107.25 | 0.00 | - | 2 | 14 | 365.00 | 0.01 | 0.00 | - | 11 | 172 |
| 96.10 | -4.33 | -4.31% | 6 | 7 | 370.00 | 0.01 | -0.01 | -50.00% | 15 | 436 |
| 102.71 | 0.00 | - | 1 | 13 | 375.00 | 0.01 | -0.01 | -50.00% | 7 | 929 |
| 89.30 | 0.00 | - | 3 | 8 | 380.00 | 0.01 | 0.00 | - | 22 | 514 |
| 84.01 | -8.06 | -8.75% | 1 | 14 | 385.00 | 0.01 | 0.00 | - | 53 | 532 |
| 78.40 | 0.00 | - | 1 | 22 | 390.00 | 0.01 | 0.00 | - | 11 | 674 |
| 74.10 | -0.74 | -0.99% | 1 | 3 | 395.00 | 0.01 | 0.00 | - | 38 | 930 |
| 67.32 | -10.33 | -13.30% | 19 | 61 | 400.00 | 0.01 | -0.01 | -50.00% | 36 | 1,652 |
| - | - | - | - | - | 402.50 | 0.01 | 0.00 | - | 13 | 373 |
| 62.67 | -9.00 | -12.56% | 2 | 54 | 405.00 | 0.01 | -0.01 | -50.00% | 65 | 757 |
| 61.65 | 0.00 | - | - | 1 | 407.50 | 0.01 | -0.05 | -83.33% | 29 | 65 |
| 57.61 | -8.84 | -13.30% | 4 | 61 | 410.00 | 0.01 | -0.01 | -50.00% | 145 | 905 |
| - | - | - | - | - | 412.50 | 0.01 | -0.07 | -87.50% | 8 | 165 |
| 54.05 | -5.81 | -9.71% | 6 | 63 | 415.00 | 0.01 | -0.01 | -50.00% | 5 | 1,982 |
| 61.41 | 0.00 | - | 1 | 0 | 417.50 | 0.01 | -0.01 | -50.00% | 1 | 238 |
| 47.62 | -7.85 | -14.15% | 2 | 100 | 420.00 | 0.01 | -0.01 | -50.00% | 62 | 2,064 |
| - | - | - | - | - | 422.50 | 0.03 | 0.00 | - | 56 | 148 |
| 43.50 | -6.97 | -13.81% | 29 | 223 | 425.00 | 0.02 | -0.01 | -33.33% | 38 | 2,699 |
| - | - | - | - | - | 427.50 | 0.02 | -0.05 | -71.43% | 6 | 263 |
| 36.33 | -10.60 | -22.59% | 9 | 376 | 430.00 | 0.03 | -0.01 | -25.00% | 69 | 2,600 |
| 46.70 | 0.00 | - | 3 | 4 | 432.50 | 0.03 | 0.00 | - | 13 | 191 |
| 32.50 | -7.58 | -18.91% | 14 | 383 | 435.00 | 0.03 | -0.02 | -40.00% | 531 | 1,943 |
| 37.84 | 0.00 | - | 4 | 4 | 437.50 | 0.02 | -0.04 | -66.67% | 26 | 313 |
| 29.11 | -7.19 | -19.81% | 8 | 490 | 440.00 | 0.06 | 0.00 | - | 547 | 1,942 |
| 26.20 | -10.55 | -28.71% | 3 | 9 | 442.50 | 0.07 | 0.00 | - | 62 | 425 |
| 21.29 | -9.71 | -31.32% | 10 | 315 | 445.00 | 0.08 | -0.03 | -27.27% | 799 | 1,789 |
| 19.50 | -12.61 | -39.27% | 3 | 125 | 447.50 | 0.10 | -0.01 | -9.09% | 700 | 2,547 |
| 16.98 | -7.82 | -31.53% | 117 | 877 | 450.00 | 0.14 | -0.01 | -6.67% | 1,579 | 3,083 |
| 15.40 | -6.25 | -28.87% | 29 | 686 | 452.50 | 0.25 | +0.05 | +25.00% | 558 | 1,704 |
| 10.43 | -9.67 | -48.11% | 346 | 626 | 455.00 | 0.35 | +0.09 | +34.62% | 3,883 | 3,241 |
| 10.30 | -6.78 | -39.70% | 24 | 229 | 457.50 | 0.55 | +0.17 | +44.74% | 1,787 | 3,691 |
| 8.30 | -6.80 | -45.03% | 1,054 | 1,393 | 460.00 | 0.92 | +0.37 | +67.27% | 6,208 | 3,644 |
| 6.30 | -6.35 | -50.20% | 683 | 807 | 462.50 | 1.36 | +0.58 | +74.36% | 4,552 | 2,354 |
| 4.60 | -6.20 | -57.41% | 2,885 | 1,886 | 465.00 | 2.22 | +1.04 | +88.14% | 10,931 | 3,664 |
| 3.02 | -6.30 | -67.60% | 6,696 | 1,195 | 467.50 | 3.46 | +1.74 | +101.16% | 5,490 | 1,976 |
| 2.05 | -4.80 | -70.07% | 16,230 | 3,546 | 470.00 | 4.70 | +2.29 | +95.02% | 4,512 | 5,002 |
| 1.25 | -4.25 | -77.27% | 6,625 | 3,243 | 472.50 | 6.69 | +3.39 | +102.73% | 1,403 | 2,407 |
| 0.77 | -3.63 | -82.50% | 9,117 | 3,064 | 475.00 | 8.60 | +4.07 | +89.85% | 1,300 | 4,597 |
| 0.49 | -2.71 | -84.69% | 8,179 | 2,621 | 477.50 | 12.00 | +5.90 | +96.72% | 1,164 | 1,772 |
| 0.28 | -2.03 | -87.88% | 9,040 | 6,007 | 480.00 | 13.95 | +6.40 | +84.77% | 372 | 2,587 |
| 0.17 | -1.46 | -89.57% | 1,604 | 2,271 | 482.50 | 14.28 | +4.73 | +49.53% | 14 | 95 |
| 0.10 | -1.05 | -91.30% | 4,695 | 5,159 | 485.00 | 18.40 | +6.75 | +57.94% | 843 | 139 |
| 0.07 | -0.69 | -90.79% | 861 | 1,289 | 487.50 | 20.90 | +7.14 | +51.89% | 173 | 11 |
| 0.04 | -0.49 | -92.45% | 3,282 | 6,360 | 490.00 | 22.34 | +6.04 | +37.06% | 802 | 84 |
| 0.04 | -0.30 | -88.24% | 748 | 1,987 | 492.50 | 25.90 | +8.95 | +52.80% | 88 | 11 |
| 0.02 | -0.22 | -91.67% | 1,568 | 3,067 | 495.00 | 27.00 | +6.65 | +32.68% | 845 | 8 |
| 0.02 | -0.13 | -86.67% | 682 | 1,958 | 497.50 | 30.35 | +9.88 | +48.27% | 3 | 2 |
| 0.01 | -0.10 | -90.91% | 2,169 | 8,789 | 500.00 | 33.35 | +6.80 | +25.61% | 57 | 2 |
| 0.01 | -0.06 | -85.71% | 277 | 2,883 | 502.50 | 27.85 | 0.00 | - | 1 | 0 |
| 0.01 | -0.06 | -85.71% | 315 | 2,447 | 505.00 | 38.40 | +8.66 | +29.12% | 355 | 5 |
| 0.01 | -0.03 | -75.00% | 68 | 1,031 | 507.50 | 38.94 | +1.37 | +3.65% | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 99 | 1,664 | 510.00 | 43.35 | +8.45 | +24.21% | 52 | 7 |
| 0.03 | -0.02 | -40.00% | 268 | 439 | 512.50 | 46.03 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 115 | 1,877 | 515.00 | 47.45 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 205 | 570 | 517.50 | 40.70 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 106 | 1,133 | 520.00 | 48.75 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 252 | 316 | 522.50 | 51.10 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 129 | 845 | 525.00 | 53.61 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 41 | 527.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 401 | 842 | 530.00 | 91.50 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 200 | 347 | 532.50 | 55.70 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 200 | 716 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 201 | 245 | 537.50 | 60.70 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 7 | 1,014 | 540.00 | 63.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 207 | 545.00 | 55.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 753 | 550.00 | 85.39 | 0.00 | - | 48 | 0 |
| 0.01 | 0.00 | - | 110 | 201 | 555.00 | 82.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 74 | 687 | 560.00 | 84.09 | 0.00 | - | 48 | 0 |
| 0.02 | 0.00 | - | 155 | 343 | 565.00 | 80.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 474 | 570.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 9 | 127 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 169 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 225 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 245 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 107 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 491 | 600.00 | 131.16 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 57 | 610.00 | 168.38 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 3 | 27 | 620.00 | 178.19 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 94 | 630.00 | 188.21 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 33 | 640.00 | 198.52 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 134 | 650.00 | 208.54 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 8 | 34 | 660.00 | 177.92 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 2 | 11 | 670.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 40 | 358 | 680.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 6 | 690.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 65 | 700.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 130 | 710.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 5 | 720.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 11 | 730.00 | 226.61 | 0.00 | - | - | 0 |
| 0.42 | 0.00 | - | - | 1 | 740.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 6 | 750.00 | 258.58 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | - | 1 | 760.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 2 | 770.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 2 | 780.00 | - | - | - | - | - |
| 0.01 | +0.01 | - | - | 4 | 790.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 43 | 800.00 | 368.52 | 0.00 | - | - | 0 |
