認購期權
2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 324.46 | 0.00 | - | 1 | 49 | 115.00 | 0.07 | 0.00 | - | 11 | 2,397 |
| 305.62 | 0.00 | - | 16 | 207 | 120.00 | 0.08 | 0.00 | - | 2 | 1,032 |
| 331.75 | 0.00 | - | 3 | 61 | 125.00 | 0.50 | 0.00 | - | 1 | 590 |
| 298.05 | 0.00 | - | 90 | 377 | 130.00 | 1.00 | 0.00 | - | 2 | 47 |
| 304.00 | 0.00 | - | 1 | 142 | 135.00 | 0.60 | 0.00 | - | 4 | 73 |
| 203.25 | 0.00 | - | 1 | 3 | 140.00 | 0.09 | 0.00 | - | 140 | 827 |
| 274.59 | 0.00 | - | 1 | 136 | 145.00 | 0.18 | 0.00 | - | 1 | 257 |
| 277.95 | 0.00 | - | 1 | 763 | 150.00 | 0.15 | 0.00 | - | 14 | 2,832 |
| 271.09 | 0.00 | - | 1 | 131 | 155.00 | 0.53 | 0.00 | - | 3 | 567 |
| 298.15 | 0.00 | - | 1 | 20 | 160.00 | 1.19 | 0.00 | - | 1 | 241 |
| 256.49 | 0.00 | - | 2 | 31 | 165.00 | 0.15 | 0.00 | - | 4 | 196 |
| 275.09 | 0.00 | - | 1 | 264 | 170.00 | 0.21 | 0.00 | - | 1 | 328 |
| 207.70 | 0.00 | - | 1 | 29 | 175.00 | 0.34 | 0.00 | - | 1 | 225 |
| 278.30 | 0.00 | - | 1 | 1,092 | 180.00 | 0.31 | 0.00 | - | 3 | 210 |
| 231.58 | 0.00 | - | 1 | 51 | 185.00 | 0.26 | 0.00 | - | 2 | 119 |
| 241.48 | 0.00 | - | 2 | 141 | 190.00 | 0.85 | 0.00 | - | 1 | 68 |
| 223.00 | 0.00 | - | 3 | 348 | 195.00 | 0.41 | 0.00 | - | 1 | 181 |
| 239.23 | 0.00 | - | 1 | 120 | 200.00 | 0.57 | 0.00 | - | 1 | 746 |
| 234.63 | 0.00 | - | 1 | 49 | 205.00 | 0.90 | 0.00 | - | 25 | 0 |
| 220.53 | 0.00 | - | 1 | 72 | 210.00 | 0.50 | 0.00 | - | 5 | 1,499 |
| 211.50 | 0.00 | - | 1 | 15 | 215.00 | 0.98 | 0.00 | - | 3 | 161 |
| 239.38 | 0.00 | - | 21 | 164 | 220.00 | 1.17 | 0.00 | - | 1 | 1,038 |
| 211.00 | 0.00 | - | 1 | 113 | 225.00 | 1.42 | 0.00 | - | 1 | 364 |
| 208.36 | 0.00 | - | 2 | 598 | 230.00 | 0.80 | 0.00 | - | 1 | 419 |
| 218.23 | 0.00 | - | 2 | 177 | 235.00 | 0.82 | 0.00 | - | 11 | 215 |
| 235.67 | 0.00 | - | 1 | 341 | 240.00 | 0.88 | 0.00 | - | 1 | 816 |
| 224.16 | 0.00 | - | 1 | 461 | 245.00 | 1.67 | 0.00 | - | 1 | 512 |
| 184.05 | 0.00 | - | 1 | 466 | 250.00 | 1.77 | +0.27 | +18.00% | 8 | 1,580 |
| 215.63 | 0.00 | - | 1 | 128 | 255.00 | 1.68 | 0.00 | - | 15 | 574 |
| 180.00 | 0.00 | - | 1 | 272 | 260.00 | 1.50 | 0.00 | - | 1 | 876 |
| 202.24 | 0.00 | - | 1 | 151 | 265.00 | 1.47 | 0.00 | - | 6 | 939 |
| 193.37 | 0.00 | - | 1 | 676 | 270.00 | 2.00 | 0.00 | - | 2 | 366 |
| 159.00 | 0.00 | - | 1 | 90 | 275.00 | 1.95 | 0.00 | - | 1 | 287 |
| 157.95 | +2.40 | +1.54% | 4 | 242 | 280.00 | 3.20 | 0.00 | - | 12 | 826 |
| 153.42 | 0.00 | - | 1 | 132 | 285.00 | 3.40 | -0.07 | -2.02% | 1 | 537 |
| 172.80 | 0.00 | - | 1 | 388 | 290.00 | 3.70 | 0.00 | - | 2 | 386 |
| 173.40 | 0.00 | - | 1 | 97 | 295.00 | 4.10 | +1.04 | +33.99% | 2 | 451 |
| 144.00 | +5.90 | +4.27% | 5 | 1,065 | 300.00 | 4.45 | -0.05 | -1.11% | 5 | 1,227 |
| 170.75 | 0.00 | - | 10 | 458 | 305.00 | 4.75 | +1.00 | +26.67% | 8 | 192 |
| 144.32 | 0.00 | - | 30 | 826 | 310.00 | 5.60 | -0.52 | -8.50% | 10 | 669 |
| 142.75 | 0.00 | - | 1 | 610 | 315.00 | 6.45 | +0.29 | +4.71% | 2 | 537 |
| 120.90 | 0.00 | - | 9 | 1,102 | 320.00 | 5.90 | 0.00 | - | 52 | 988 |
| 120.90 | 0.00 | - | 1 | 531 | 325.00 | 6.65 | -0.75 | -10.14% | 23 | 945 |
| 130.36 | 0.00 | - | 2 | 457 | 330.00 | 7.55 | -0.40 | -5.03% | 20 | 1,498 |
| 111.86 | -14.51 | -11.48% | 2 | 343 | 335.00 | 8.25 | -0.25 | -2.94% | 92 | 357 |
| 106.43 | 0.00 | - | 1 | 724 | 340.00 | 8.93 | -0.32 | -3.46% | 276 | 1,133 |
| 100.50 | 0.00 | - | 3 | 367 | 345.00 | 9.75 | 0.00 | - | 9 | 1,730 |
| 100.70 | +3.95 | +4.08% | 3 | 1,611 | 350.00 | 10.77 | +0.17 | +1.60% | 291 | 2,326 |
| 93.75 | -0.15 | -0.16% | 1 | 385 | 355.00 | 10.75 | 0.00 | - | 27 | 433 |
| 90.75 | +3.55 | +4.07% | 25 | 948 | 360.00 | 12.75 | -0.85 | -6.25% | 178 | 1,052 |
| 85.90 | 0.00 | - | 2 | 577 | 365.00 | 13.24 | -1.26 | -8.69% | 9 | 2,353 |
| 84.69 | +4.29 | +5.34% | 2 | 787 | 370.00 | 14.75 | -0.90 | -5.75% | 13 | 1,503 |
| 77.40 | 0.00 | - | 3 | 1,912 | 375.00 | 16.15 | -0.82 | -4.83% | 5 | 1,858 |
| 77.61 | +4.01 | +5.45% | 6 | 2,491 | 380.00 | 17.60 | -1.90 | -9.74% | 84 | 1,147 |
| 74.20 | 0.00 | - | 1 | 389 | 385.00 | 19.60 | -0.90 | -4.39% | 10 | 440 |
| 70.05 | +2.85 | +4.24% | 3 | 1,333 | 390.00 | 20.90 | -0.70 | -3.24% | 34 | 1,267 |
| 67.73 | +2.13 | +3.25% | 3 | 431 | 395.00 | 22.15 | -1.06 | -4.57% | 2 | 628 |
| 63.65 | +3.65 | +6.08% | 17 | 2,086 | 400.00 | 23.80 | -1.75 | -6.85% | 84 | 3,496 |
| 59.55 | -14.17 | -19.22% | 173 | 2,219 | 405.00 | 27.65 | +0.86 | +3.21% | 2 | 1,365 |
| 54.53 | +1.03 | +1.93% | 2 | 2,807 | 410.00 | 30.12 | +1.09 | +3.75% | 180 | 713 |
| 51.60 | -0.40 | -0.77% | 1 | 494 | 415.00 | 30.23 | -0.97 | -3.11% | 1 | 859 |
| 54.05 | +5.61 | +11.58% | 55 | 1,036 | 420.00 | 31.95 | -0.40 | -1.24% | 5 | 813 |
| 48.70 | +2.30 | +4.96% | 13 | 949 | 425.00 | 32.21 | -2.34 | -6.77% | 36 | 1,665 |
| 48.10 | +1.20 | +2.56% | 7 | 1,535 | 430.00 | 34.19 | 0.00 | - | 14 | 366 |
| 44.50 | +0.92 | +2.11% | 2 | 508 | 435.00 | 40.30 | 0.00 | - | 3 | 619 |
| 42.40 | +3.60 | +9.28% | 1 | 1,301 | 440.00 | 39.60 | -0.24 | -0.60% | 6 | 768 |
| 39.40 | +0.05 | +0.13% | 10 | 722 | 445.00 | 42.20 | 0.00 | - | 3 | 453 |
| 38.00 | +4.00 | +11.76% | 44 | 1,779 | 450.00 | 46.65 | 0.00 | - | 3 | 583 |
| 34.88 | +1.48 | +4.43% | 2 | 1,253 | 455.00 | 43.05 | 0.00 | - | 12 | 653 |
| 34.00 | +2.70 | +8.63% | 8 | 2,300 | 460.00 | 54.05 | 0.00 | - | 24 | 1,149 |
| 31.03 | +2.23 | +7.74% | 5 | 492 | 465.00 | 58.26 | 0.00 | - | 1 | 194 |
| 29.60 | +3.16 | +11.95% | 9 | 1,547 | 470.00 | 60.50 | 0.00 | - | 12 | 119 |
| 28.00 | +2.50 | +9.80% | 1 | 1,347 | 475.00 | 64.41 | 0.00 | - | 1 | 74 |
| 25.45 | +2.05 | +8.76% | 4 | 868 | 480.00 | 67.91 | 0.00 | - | 1 | 135 |
| 25.05 | 0.00 | - | 3 | 423 | 485.00 | 65.75 | 0.00 | - | 2 | 5 |
| 21.45 | 0.00 | - | 1 | 2,070 | 490.00 | 47.60 | 0.00 | - | 1 | 92 |
| 20.87 | -1.13 | -5.14% | 1 | 663 | 495.00 | 83.55 | 0.00 | - | 17 | 18 |
| 19.60 | +2.00 | +11.36% | 35 | 2,012 | 500.00 | 84.37 | +8.57 | +11.31% | 1 | 73 |
| 18.06 | +1.36 | +8.14% | 41 | 550 | 505.00 | 66.44 | 0.00 | - | 2 | 10 |
| 16.01 | +0.84 | +5.54% | 2 | 836 | 510.00 | 77.07 | 0.00 | - | 5 | 5 |
| 15.70 | +0.95 | +6.44% | 10 | 718 | 515.00 | 109.16 | 0.00 | - | - | 1 |
| 15.35 | +1.85 | +13.70% | 59 | 1,866 | 520.00 | 128.45 | 0.00 | - | - | 1 |
| 12.49 | 0.00 | - | 6 | 1,360 | 525.00 | 129.24 | 0.00 | - | 2 | 0 |
| 11.51 | 0.00 | - | 2 | 528 | 530.00 | 110.39 | 0.00 | - | 2 | 0 |
| 11.30 | 0.00 | - | 4 | 1,161 | 535.00 | 135.70 | 0.00 | - | 11 | 0 |
| 11.20 | +1.17 | +11.67% | 110 | 1,423 | 540.00 | 101.05 | 0.00 | - | - | 1 |
| 10.80 | +1.18 | +12.27% | 1 | 24 | 545.00 | - | - | - | - | - |
| 9.75 | -0.75 | -7.14% | 14 | 2,491 | 550.00 | 89.35 | 0.00 | - | 301 | 70 |
| 8.62 | -0.98 | -10.21% | 1 | 22 | 555.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 4 | 831 | 560.00 | 108.45 | 0.00 | - | 2 | 0 |
| 8.00 | 0.00 | - | 2 | 11 | 565.00 | - | - | - | - | - |
| 7.20 | +0.65 | +9.92% | 55 | 2,077 | 570.00 | 156.84 | 0.00 | - | 2 | 0 |
| 5.85 | 0.00 | - | 23 | 53 | 575.00 | - | - | - | - | - |
| 5.90 | +0.50 | +9.26% | 6 | 811 | 580.00 | 112.96 | 0.00 | - | 2 | 0 |
| 5.68 | +0.46 | +8.81% | 5 | 46 | 585.00 | - | - | - | - | - |
| 4.53 | 0.00 | - | 23 | 13 | 590.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 1 | 8 | 595.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 6 | 3,496 | 600.00 | 158.02 | 0.00 | - | 2 | 0 |
| 7.24 | 0.00 | - | 2 | 9 | 605.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 3 | 2,575 | 610.00 | - | - | - | - | - |
| 7.59 | 0.00 | - | - | 4 | 615.00 | - | - | - | - | - |
| 2.94 | -0.16 | -5.16% | 11 | 5,394 | 620.00 | 198.17 | 0.00 | - | 2 | 0 |
| 6.65 | 0.00 | - | 1 | 4 | 625.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 6 | 2 | 635.00 | - | - | - | - | - |
| 2.34 | +0.14 | +6.36% | 17 | 873 | 640.00 | 186.09 | 0.00 | - | - | 0 |
| 2.06 | +0.16 | +8.42% | 4 | 1,526 | 650.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 1 | 4 | 655.00 | - | - | - | - | - |
| 1.75 | +0.12 | +7.36% | 2 | 95 | 660.00 | 206.80 | 0.00 | - | - | 0 |
| 1.70 | -0.09 | -5.03% | 1 | 3 | 665.00 | - | - | - | - | - |
| 1.75 | -0.56 | -24.24% | 1 | 3 | 670.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 1 | 13 | 675.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 8 | 57 | 680.00 | 212.67 | 0.00 | - | - | 0 |
| 1.85 | 0.00 | - | 1 | 3 | 685.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | - | 2 | 690.00 | - | - | - | - | - |
| 1.05 | -1.32 | -55.70% | 2 | 73 | 695.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 2 | 117 | 700.00 | - | - | - | - | - |
