認購期權
2025年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 300.25 | 0.00 | - | 1 | 145 | 125.00 | 0.51 | -0.01 | -1.92% | 3 | 1,931 |
| 254.80 | 0.00 | - | 1 | 10 | 130.00 | 0.60 | 0.00 | - | 1 | 234 |
| 294.25 | 0.00 | - | 1 | 63 | 135.00 | 0.70 | 0.00 | - | 51 | 1,944 |
| 281.00 | 0.00 | - | 2 | 63 | 140.00 | 0.70 | 0.00 | - | 4 | 255 |
| 289.75 | 0.00 | - | 2 | 12 | 145.00 | 0.69 | 0.00 | - | 16 | 125 |
| 279.76 | 0.00 | - | 2 | 87 | 150.00 | 0.94 | 0.00 | - | 3 | 587 |
| 226.20 | 0.00 | - | 1 | 1 | 155.00 | 1.15 | 0.00 | - | 5 | 270 |
| 267.24 | 0.00 | - | 1 | 70 | 160.00 | 1.15 | 0.00 | - | 22 | 344 |
| 217.61 | 0.00 | - | 1 | 4 | 165.00 | 1.20 | 0.00 | - | 1 | 145 |
| 254.50 | 0.00 | - | 4 | 34 | 170.00 | 1.40 | 0.00 | - | 2 | 524 |
| 252.35 | 0.00 | - | 1 | 26 | 175.00 | 1.48 | 0.00 | - | 2 | 323 |
| 250.00 | 0.00 | - | 1 | 20 | 180.00 | 1.73 | +0.01 | +0.58% | 1 | 578 |
| 247.00 | 0.00 | - | 1 | 80 | 185.00 | 1.80 | 0.00 | - | 10 | 305 |
| 248.20 | 0.00 | - | 1 | 26 | 190.00 | 1.75 | 0.00 | - | 2 | 111 |
| 223.46 | 0.00 | - | 2 | 16 | 195.00 | 2.31 | 0.00 | - | 1 | 689 |
| 230.85 | 0.00 | - | 2 | 174 | 200.00 | 2.64 | +0.02 | +0.76% | 1 | 991 |
| 224.08 | 0.00 | - | 1 | 30 | 205.00 | 2.39 | 0.00 | - | 4 | 335 |
| 215.44 | 0.00 | - | 1 | 66 | 210.00 | 2.46 | 0.00 | - | 10 | 728 |
| 218.50 | 0.00 | - | 1 | 76 | 215.00 | 2.68 | 0.00 | - | 200 | 329 |
| 220.90 | 0.00 | - | 6 | 171 | 220.00 | 3.00 | 0.00 | - | 1 | 256 |
| 212.52 | 0.00 | - | 1 | 36 | 225.00 | 3.83 | 0.00 | - | 5 | 500 |
| 212.50 | 0.00 | - | 3 | 175 | 230.00 | 3.59 | 0.00 | - | 1 | 1,374 |
| 187.41 | 0.00 | - | 3 | 22 | 235.00 | 4.20 | 0.00 | - | 1 | 58 |
| 197.00 | 0.00 | - | 1 | 66 | 240.00 | 4.08 | 0.00 | - | 1 | 235 |
| 200.00 | 0.00 | - | 5 | 27 | 245.00 | 4.28 | 0.00 | - | 1 | 140 |
| 188.00 | 0.00 | - | 1 | 289 | 250.00 | 4.60 | 0.00 | - | 1 | 534 |
| 190.67 | 0.00 | - | 1 | 71 | 255.00 | 6.57 | 0.00 | - | 1 | 520 |
| 183.90 | 0.00 | - | 1 | 179 | 260.00 | 6.50 | 0.00 | - | 1 | 646 |
| 180.06 | 0.00 | - | 1 | 117 | 265.00 | 8.11 | +2.31 | +39.83% | 5 | 324 |
| 158.50 | -5.50 | -3.35% | 1 | 237 | 270.00 | 7.65 | 0.00 | - | 10 | 363 |
| 158.01 | 0.00 | - | 1 | 314 | 275.00 | 7.00 | 0.00 | - | 1 | 342 |
| 154.38 | 0.00 | - | 4 | 706 | 280.00 | 10.07 | +2.43 | +31.81% | 5 | 519 |
| 155.20 | 0.00 | - | 15 | 148 | 285.00 | 9.30 | 0.00 | - | 1 | 1,087 |
| 165.00 | 0.00 | - | 1 | 179 | 290.00 | 10.05 | 0.00 | - | 5 | 414 |
| 153.60 | 0.00 | - | 1 | 130 | 295.00 | 10.85 | 0.00 | - | 1 | 593 |
| 134.50 | -7.65 | -5.38% | 1 | 953 | 300.00 | 12.97 | +0.47 | +3.76% | 1 | 3,593 |
| 131.50 | -5.00 | -3.66% | 1 | 320 | 305.00 | 10.85 | 0.00 | - | 2 | 337 |
| 128.95 | -1.22 | -0.94% | 1 | 242 | 310.00 | 12.30 | 0.00 | - | 1 | 594 |
| 132.95 | 0.00 | - | 21 | 809 | 315.00 | 13.55 | 0.00 | - | 2 | 252 |
| 126.25 | 0.00 | - | 1 | 285 | 320.00 | 16.15 | 0.00 | - | 1 | 463 |
| 129.00 | 0.00 | - | 20 | 453 | 325.00 | 16.15 | 0.00 | - | 25 | 529 |
| 109.65 | -11.53 | -9.51% | 6 | 386 | 330.00 | 15.45 | 0.00 | - | 11 | 636 |
| 117.95 | 0.00 | - | 4 | 485 | 335.00 | 20.73 | +4.53 | +27.96% | 2 | 119 |
| 106.39 | -11.86 | -10.03% | 2 | 323 | 340.00 | 18.70 | 0.00 | - | 4 | 390 |
| 101.80 | -10.95 | -9.71% | 1 | 710 | 345.00 | 19.31 | 0.00 | - | 1 | 158 |
| 109.50 | 0.00 | - | 8 | 965 | 350.00 | 25.40 | +4.30 | +20.38% | 1 | 852 |
| 97.00 | -6.64 | -6.41% | 1 | 131 | 355.00 | 20.45 | 0.00 | - | 2 | 505 |
| 92.00 | -8.39 | -8.36% | 2 | 2,545 | 360.00 | 26.75 | 0.00 | - | 90 | 258 |
| 108.60 | 0.00 | - | 25 | 336 | 365.00 | 24.60 | 0.00 | - | 5 | 165 |
| 97.60 | 0.00 | - | 28 | 541 | 370.00 | 27.25 | 0.00 | - | 1 | 41 |
| 91.47 | 0.00 | - | 14 | 555 | 375.00 | 30.52 | 0.00 | - | 1 | 222 |
| 82.14 | -15.76 | -16.10% | 1 | 3,013 | 380.00 | 30.40 | 0.00 | - | 2 | 611 |
| 77.93 | -21.11 | -21.31% | 3 | 442 | 385.00 | 36.12 | 0.00 | - | 1 | 69 |
| 89.45 | 0.00 | - | 1 | 564 | 390.00 | 34.50 | 0.00 | - | 2 | 284 |
| 81.65 | 0.00 | - | 1 | 610 | 395.00 | 36.10 | 0.00 | - | 4 | 135 |
| 68.38 | -11.62 | -14.53% | 17 | 1,364 | 400.00 | 41.00 | 0.00 | - | 1,524 | 1,978 |
| 66.00 | -10.88 | -14.15% | 8 | 462 | 405.00 | 37.51 | 0.00 | - | 1 | 108 |
| 64.87 | -3.58 | -5.23% | 25 | 1,434 | 410.00 | 42.22 | 0.00 | - | 5 | 489 |
| 66.10 | 0.00 | - | 8 | 507 | 415.00 | 44.48 | 0.00 | - | 1 | 257 |
| 59.75 | -3.65 | -5.76% | 10 | 1,021 | 420.00 | 45.28 | 0.00 | - | 1 | 106 |
| 58.60 | -2.78 | -4.53% | 1 | 477 | 425.00 | 55.50 | +11.25 | +25.42% | 10 | 17 |
| 56.14 | -2.76 | -4.69% | 1 | 486 | 430.00 | 51.25 | 0.00 | - | 2 | 69 |
| 54.15 | -4.25 | -7.28% | 9 | 139 | 435.00 | 58.50 | 0.00 | - | 8 | 39 |
| 54.00 | 0.00 | - | 38 | 939 | 440.00 | 62.55 | +1.64 | +2.69% | 10 | 87 |
| 53.10 | 0.00 | - | 91 | 2,365 | 445.00 | 67.06 | 0.00 | - | 44 | 23 |
| 46.00 | -5.55 | -10.77% | 13 | 1,683 | 450.00 | 63.54 | 0.00 | - | 1 | 69 |
| 47.98 | 0.00 | - | 12 | 634 | 455.00 | 64.45 | 0.00 | - | 30 | 781 |
| 42.40 | -3.48 | -7.59% | 11 | 656 | 460.00 | 92.65 | 0.00 | - | 2 | 3 |
| 51.17 | 0.00 | - | 1 | 179 | 465.00 | - | - | - | - | - |
| 38.65 | -13.45 | -25.82% | 2 | 406 | 470.00 | 73.85 | 0.00 | - | - | 1 |
| 44.12 | 0.00 | - | 6 | 123 | 475.00 | 77.00 | 0.00 | - | - | 1 |
| 45.95 | 0.00 | - | 1 | 141 | 480.00 | 83.98 | 0.00 | - | 4 | 2 |
| 36.47 | 0.00 | - | 1 | 165 | 485.00 | 82.40 | 0.00 | - | 2 | 110 |
| 33.00 | -8.23 | -19.96% | 4 | 508 | 490.00 | 90.82 | 0.00 | - | 2 | 1 |
| 37.45 | 0.00 | - | 1 | 291 | 495.00 | 94.44 | 0.00 | - | - | 0 |
| 30.00 | -3.74 | -11.08% | 10 | 1,076 | 500.00 | 83.79 | 0.00 | - | 1 | 2 |
| 29.32 | -9.21 | -23.90% | 1 | 269 | 505.00 | - | - | - | - | - |
| 33.17 | 0.00 | - | 5 | 66 | 510.00 | 100.50 | 0.00 | - | 5 | 5 |
| 34.95 | 0.00 | - | 2 | 227 | 515.00 | 111.00 | 0.00 | - | - | 1 |
| 30.05 | 0.00 | - | 54 | 789 | 520.00 | 108.77 | 0.00 | - | 2 | 3 |
| 31.90 | 0.00 | - | 3 | 356 | 525.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | 2 | 705 | 530.00 | - | - | - | - | - |
| 22.60 | 0.00 | - | 1 | 165 | 535.00 | 125.30 | 0.00 | - | 15 | 27 |
| 26.19 | 0.00 | - | 2 | 997 | 540.00 | 121.72 | 0.00 | - | 22 | 86 |
| 18.25 | -4.25 | -18.89% | 19 | 324 | 550.00 | 130.86 | 0.00 | - | 2 | 101 |
| 23.55 | 0.00 | - | 1 | 60 | 560.00 | 138.77 | 0.00 | - | 2 | 0 |
| 20.03 | 0.00 | - | 3 | 847 | 570.00 | 149.71 | 0.00 | - | 2 | 0 |
| 16.27 | 0.00 | - | 1 | 298 | 580.00 | - | - | - | - | - |
| 11.60 | -1.90 | -14.07% | 2 | 2,392 | 600.00 | - | - | - | - | - |
| 10.15 | -2.47 | -19.57% | 1 | 173 | 610.00 | 188.47 | 0.00 | - | 2 | 0 |
| 9.16 | -0.39 | -4.08% | 9 | 707 | 620.00 | 199.22 | 0.00 | - | 1 | 1 |
| 9.01 | 0.00 | - | 1 | 8 | 640.00 | - | - | - | - | - |
