認購期權
2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 310.65 | 0.00 | - | 1 | 1,131 | 110.00 | 0.01 | 0.00 | - | 1 | 5,319 |
| 216.35 | 0.00 | - | 1 | 193 | 115.00 | 0.01 | 0.00 | - | 4 | 2,812 |
| 287.50 | 0.00 | - | 2 | 157 | 120.00 | 0.02 | 0.00 | - | 1 | 5,475 |
| 282.59 | 0.00 | - | 4 | 343 | 125.00 | 0.02 | 0.00 | - | 1 | 3,445 |
| 295.86 | 0.00 | - | 1 | 494 | 130.00 | 0.01 | 0.00 | - | 796 | 8,955 |
| 272.50 | 0.00 | - | 28 | 104 | 135.00 | 0.01 | 0.00 | - | 5 | 812 |
| 267.50 | 0.00 | - | 14 | 273 | 140.00 | 0.02 | 0.00 | - | 1 | 2,129 |
| 261.13 | 0.00 | - | 2 | 187 | 145.00 | 0.01 | 0.00 | - | 1 | 830 |
| 262.00 | 0.00 | - | 3 | 415 | 150.00 | 0.05 | 0.00 | - | 11 | 2,575 |
| 270.93 | 0.00 | - | 1 | 259 | 155.00 | 0.05 | 0.00 | - | 24 | 1,067 |
| 248.11 | 0.00 | - | 70 | 361 | 160.00 | 0.04 | 0.00 | - | 5 | 4,138 |
| 242.23 | 0.00 | - | 29 | 156 | 165.00 | 0.05 | 0.00 | - | 2 | 3,688 |
| 247.03 | 0.00 | - | 5 | 256 | 170.00 | 0.04 | 0.00 | - | 1 | 1,553 |
| 242.50 | 0.00 | - | 2 | 215 | 175.00 | 0.07 | 0.00 | - | 1 | 806 |
| 219.50 | -24.25 | -9.95% | 4 | 1,771 | 180.00 | 0.05 | 0.00 | - | 2 | 2,647 |
| 239.65 | 0.00 | - | 1 | 904 | 185.00 | 0.06 | 0.00 | - | 2 | 1,282 |
| 235.29 | 0.00 | - | 2 | 594 | 190.00 | 0.05 | 0.00 | - | 1 | 862 |
| 213.97 | 0.00 | - | 1 | 238 | 195.00 | 0.04 | -0.04 | -50.00% | 3 | 2,278 |
| 205.66 | -1.34 | -0.65% | 1 | 2,410 | 200.00 | 0.06 | 0.00 | - | 1 | 5,520 |
| 217.70 | 0.00 | - | 30 | 245 | 205.00 | 0.06 | 0.00 | - | 2 | 2,458 |
| 191.00 | -28.10 | -12.83% | 290 | 1,757 | 210.00 | 0.12 | +0.06 | +100.00% | 3 | 5,163 |
| 210.65 | 0.00 | - | 3 | 1,000 | 215.00 | 0.10 | 0.00 | - | 10 | 2,295 |
| 193.73 | 0.00 | - | 10 | 385 | 220.00 | 0.10 | -0.06 | -37.50% | 1 | 2,483 |
| 193.15 | 0.00 | - | 2 | 273 | 225.00 | 0.12 | +0.02 | +20.00% | 233 | 3,680 |
| 173.33 | -12.67 | -6.81% | 1 | 717 | 230.00 | 0.13 | -0.02 | -13.33% | 2 | 3,160 |
| 184.20 | 0.00 | - | 2 | 298 | 235.00 | 0.16 | +0.01 | +6.67% | 1 | 1,442 |
| 160.52 | -16.88 | -9.52% | 2 | 627 | 240.00 | 0.18 | -0.02 | -10.00% | 105 | 2,926 |
| 182.38 | 0.00 | - | 1 | 740 | 245.00 | 0.19 | 0.00 | - | 3 | 2,214 |
| 152.00 | -7.44 | -4.67% | 4 | 1,859 | 250.00 | 0.18 | 0.00 | - | 10 | 5,232 |
| 154.55 | 0.00 | - | 2 | 1,667 | 255.00 | 0.28 | +0.07 | +33.33% | 1 | 1,504 |
| 142.00 | -21.56 | -13.18% | 104 | 820 | 260.00 | 0.34 | +0.05 | +17.24% | 1 | 3,113 |
| 159.12 | 0.00 | - | 7 | 917 | 265.00 | 0.33 | 0.00 | - | 1 | 1,954 |
| 132.00 | -17.08 | -11.46% | 10 | 2,281 | 270.00 | 0.45 | +0.05 | +12.50% | 148 | 7,712 |
| 125.45 | -10.15 | -7.49% | 20 | 1,295 | 275.00 | 0.47 | +0.06 | +14.63% | 12 | 6,114 |
| 122.90 | -5.27 | -4.11% | 5 | 2,410 | 280.00 | 0.60 | +0.10 | +20.00% | 158 | 5,018 |
| 117.24 | -20.71 | -15.01% | 1 | 1,059 | 285.00 | 0.55 | 0.00 | - | 31 | 1,706 |
| 120.75 | 0.00 | - | 2 | 2,012 | 290.00 | 0.68 | +0.01 | +1.49% | 228 | 3,591 |
| 124.70 | 0.00 | - | 1 | 1,104 | 295.00 | 0.67 | 0.00 | - | 10 | 2,346 |
| 102.13 | -6.27 | -5.78% | 69 | 2,847 | 300.00 | 0.97 | +0.13 | +15.48% | 455 | 7,923 |
| 97.62 | -6.15 | -5.93% | 15 | 1,238 | 305.00 | 1.12 | +0.27 | +31.76% | 24 | 2,069 |
| 103.15 | 0.00 | - | 2 | 2,101 | 310.00 | 1.27 | +0.23 | +22.12% | 23 | 4,470 |
| 89.55 | -23.63 | -20.88% | 6 | 706 | 315.00 | 1.42 | +0.37 | +35.24% | 12 | 1,014 |
| 82.76 | -9.09 | -9.90% | 4 | 1,797 | 320.00 | 1.62 | +0.22 | +15.71% | 128 | 3,826 |
| 78.55 | -6.15 | -7.26% | 14 | 1,418 | 325.00 | 1.79 | +0.25 | +16.23% | 19 | 2,377 |
| 73.52 | -5.53 | -7.00% | 32 | 2,332 | 330.00 | 1.92 | +0.12 | +6.67% | 38 | 3,623 |
| 69.05 | -5.53 | -7.41% | 10 | 3,800 | 335.00 | 2.24 | +0.19 | +9.27% | 3 | 4,795 |
| 64.08 | -11.94 | -15.71% | 18 | 3,252 | 340.00 | 2.73 | +0.38 | +16.17% | 102 | 3,574 |
| 60.00 | -5.90 | -8.95% | 19 | 1,849 | 345.00 | 3.20 | +0.56 | +21.21% | 30 | 1,944 |
| 54.84 | -5.91 | -9.73% | 445 | 5,017 | 350.00 | 3.88 | +0.68 | +21.25% | 134 | 9,143 |
| 51.12 | -5.38 | -9.52% | 10 | 4,395 | 355.00 | 4.50 | +0.90 | +25.00% | 33 | 5,886 |
| 47.00 | -7.34 | -13.51% | 16 | 4,966 | 360.00 | 5.15 | +0.90 | +21.18% | 64 | 5,907 |
| 43.10 | -10.70 | -19.89% | 2 | 3,832 | 365.00 | 6.15 | +1.15 | +23.00% | 2,041 | 4,651 |
| 38.20 | -7.94 | -17.21% | 484 | 1,524 | 370.00 | 6.96 | +1.26 | +22.11% | 649 | 3,037 |
| 35.49 | -3.98 | -10.08% | 19 | 4,359 | 375.00 | 8.16 | +1.43 | +21.25% | 437 | 3,217 |
| 30.90 | -8.45 | -21.47% | 177 | 2,934 | 380.00 | 9.52 | +1.72 | +22.05% | 300 | 4,143 |
| 28.35 | -3.39 | -10.68% | 15 | 2,689 | 385.00 | 11.35 | +2.25 | +24.73% | 369 | 3,363 |
| 24.35 | -4.68 | -16.12% | 26 | 4,597 | 390.00 | 12.90 | +1.79 | +16.11% | 229 | 3,328 |
| 21.55 | -4.22 | -16.38% | 338 | 1,170 | 395.00 | 14.76 | +2.34 | +18.84% | 322 | 4,240 |
| 19.14 | -2.86 | -13.00% | 974 | 13,366 | 400.00 | 17.35 | +2.40 | +16.05% | 782 | 5,350 |
| 16.30 | -3.00 | -15.54% | 467 | 7,050 | 405.00 | 19.50 | +2.87 | +17.26% | 369 | 14,197 |
| 14.27 | -2.63 | -15.56% | 2,691 | 7,906 | 410.00 | 22.20 | +2.50 | +12.69% | 122 | 4,095 |
| 12.10 | -2.35 | -16.26% | 2,334 | 4,359 | 415.00 | 25.51 | +3.11 | +13.88% | 1,632 | 2,823 |
| 10.40 | -2.02 | -16.26% | 1,800 | 4,908 | 420.00 | 28.80 | +3.74 | +14.92% | 189 | 3,290 |
| 8.65 | -2.01 | -18.86% | 568 | 5,239 | 425.00 | 32.73 | +4.83 | +17.31% | 3 | 2,116 |
| 7.35 | -1.53 | -17.23% | 348 | 6,110 | 430.00 | 36.25 | +8.75 | +31.82% | 54 | 5,747 |
| 5.96 | -1.54 | -20.53% | 611 | 7,081 | 435.00 | 38.55 | +9.10 | +30.90% | 1 | 476 |
| 5.09 | -1.16 | -18.56% | 277 | 8,274 | 440.00 | 42.40 | +3.71 | +9.59% | 2 | 253 |
| 4.20 | -0.96 | -18.60% | 166 | 2,788 | 445.00 | 47.75 | +10.64 | +28.67% | 1 | 74 |
| 3.40 | -0.81 | -19.24% | 370 | 9,011 | 450.00 | 52.20 | +14.25 | +37.55% | 3 | 271 |
| 2.85 | -0.62 | -17.87% | 118 | 2,635 | 455.00 | 32.70 | 0.00 | - | 1 | 165 |
| 2.33 | -0.54 | -18.82% | 275 | 9,426 | 460.00 | 52.95 | 0.00 | - | 38 | 199 |
| 1.83 | -0.64 | -25.91% | 146 | 1,866 | 465.00 | 66.80 | +27.30 | +69.11% | 1 | 98 |
| 1.58 | -0.32 | -16.84% | 497 | 5,502 | 470.00 | 57.35 | 0.00 | - | 1 | 174 |
| 1.20 | -0.32 | -21.05% | 109 | 2,097 | 475.00 | 70.24 | 0.00 | - | 3 | 22 |
| 0.99 | -0.21 | -17.50% | 13,361 | 4,908 | 480.00 | 68.90 | 0.00 | - | 2 | 4 |
| 0.87 | -0.33 | -27.50% | 106 | 1,207 | 485.00 | 62.45 | 0.00 | - | 4 | 0 |
| 0.64 | -0.14 | -17.95% | 127 | 2,035 | 490.00 | 68.86 | 0.00 | - | 2 | 0 |
| 0.56 | -0.20 | -26.32% | 11 | 5,436 | 495.00 | 98.60 | 0.00 | - | 1 | 0 |
| 0.45 | -0.10 | -18.18% | 147 | 5,891 | 500.00 | 85.50 | 0.00 | - | 10 | 1 |
| 0.43 | 0.00 | - | 210 | 1,321 | 505.00 | 103.08 | 0.00 | - | 2 | 0 |
| 0.38 | +0.02 | +5.56% | 4 | 917 | 510.00 | 87.15 | 0.00 | - | 4 | 0 |
| 0.28 | -0.10 | -26.32% | 3 | 587 | 515.00 | 176.54 | 0.00 | - | - | 0 |
| 0.22 | -0.03 | -12.00% | 27 | 879 | 520.00 | 208.26 | 0.00 | - | - | 0 |
| 0.20 | -0.09 | -31.03% | 7 | 372 | 525.00 | 194.47 | 0.00 | - | 4 | 0 |
| 0.18 | 0.00 | - | 8 | 604 | 530.00 | 157.03 | 0.00 | - | - | 0 |
| 0.16 | -0.08 | -33.33% | 2 | 407 | 535.00 | 118.53 | 0.00 | - | 2 | 0 |
| 0.13 | -0.04 | -23.53% | 7 | 1,354 | 540.00 | 139.51 | +5.05 | +3.76% | 3 | 3 |
| 0.27 | 0.00 | - | 1 | 4 | 545.00 | - | - | - | - | - |
| 0.09 | -0.11 | -55.00% | 75 | 588 | 550.00 | 149.62 | +5.28 | +3.66% | 2 | 2 |
| 0.20 | 0.00 | - | 1 | 3 | 555.00 | 141.14 | 0.00 | - | 2 | 0 |
| 0.10 | -0.02 | -16.67% | 7 | 347 | 560.00 | 135.65 | 0.00 | - | 22 | 0 |
| 0.16 | 0.00 | - | 1 | 406 | 570.00 | 145.34 | 0.00 | - | 56 | 0 |
| 0.02 | 0.00 | - | 1 | 1,052 | 580.00 | 179.91 | +5.32 | +3.05% | 1 | 1 |
| 0.03 | -0.02 | -40.00% | 539 | 3,277 | 600.00 | 187.43 | 0.00 | - | 2 | 0 |
