認購期權
2023年12月15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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 311.90 | 0.00 | - | 5 | 78 | 140.00 | 0.01 | 0.00 | - | 84 | 4,314 |
| 323.57 | 0.00 | - | 4 | 47 | 145.00 | 0.01 | 0.00 | - | 33 | 619 |
| 314.40 | +11.23 | +3.70% | 8 | 57 | 150.00 | 0.01 | 0.00 | - | 10 | 1,815 |
| 303.50 | -23.38 | -7.15% | 1 | 44 | 155.00 | 0.01 | 0.00 | - | 1 | 320 |
| 300.50 | 0.00 | - | 1 | 29 | 160.00 | 0.01 | 0.00 | - | 21 | 605 |
| 291.50 | 0.00 | - | 1 | 31 | 165.00 | 0.01 | 0.00 | - | 9 | 399 |
| 293.13 | 0.00 | - | 10 | 69 | 170.00 | 0.01 | 0.00 | - | 1 | 304 |
| 287.61 | +9.69 | +3.49% | 2 | 37 | 175.00 | 0.02 | 0.00 | - | 1 | 4,920 |
| 284.45 | +10.18 | +3.71% | 2 | 42 | 180.00 | 0.01 | 0.00 | - | 1 | 426 |
| 267.28 | 0.00 | - | 1 | 6 | 185.00 | 0.01 | 0.00 | - | 20 | 448 |
| 267.35 | +2.25 | +0.85% | 4 | 122 | 190.00 | 0.01 | 0.00 | - | 1 | 988 |
| 287.09 | 0.00 | - | 2 | 72 | 195.00 | 0.01 | 0.00 | - | 20 | 262 |
| 262.61 | +2.61 | +1.00% | 5 | 130 | 200.00 | 0.01 | 0.00 | - | 5 | 2,672 |
| 253.22 | -9.54 | -3.63% | 1 | 51 | 205.00 | 0.01 | 0.00 | - | 4 | 507 |
| 251.40 | 0.00 | - | 1 | 45 | 210.00 | 0.01 | 0.00 | - | 1 | 526 |
| 238.50 | 0.00 | - | 2 | 11 | 215.00 | 0.01 | 0.00 | - | 200 | 980 |
| 233.10 | 0.00 | - | 5 | 81 | 220.00 | 0.01 | 0.00 | - | 353 | 2,476 |
| 243.39 | +3.54 | +1.48% | 39 | 141 | 225.00 | 0.01 | 0.00 | - | 2 | 5,594 |
| 225.00 | -1.71 | -0.75% | 4 | 189 | 230.00 | 0.01 | 0.00 | - | 10 | 1,756 |
| 246.31 | 0.00 | - | 2 | 73 | 235.00 | 0.01 | 0.00 | - | 30 | 3,427 |
| 216.60 | 0.00 | - | 7 | 65 | 240.00 | 0.01 | 0.00 | - | 2 | 1,266 |
| 217.00 | 0.00 | - | 2 | 117 | 245.00 | 0.01 | 0.00 | - | 1 | 1,440 |
| 209.44 | -2.50 | -1.18% | 6 | 276 | 250.00 | 0.01 | 0.00 | - | 10 | 4,404 |
| 202.55 | +1.90 | +0.95% | 13 | 145 | 255.00 | 0.01 | 0.00 | - | 3 | 1,294 |
| 194.02 | 0.00 | - | 20 | 213 | 260.00 | 0.01 | 0.00 | - | 3 | 1,505 |
| 201.10 | 0.00 | - | 7 | 439 | 265.00 | 0.01 | 0.00 | - | 4 | 3,352 |
| 183.95 | 0.00 | - | 35 | 274 | 270.00 | 0.01 | 0.00 | - | 4 | 2,409 |
| 188.14 | 0.00 | - | 13 | 93 | 275.00 | 0.02 | 0.00 | - | 7 | 1,567 |
| 186.15 | 0.00 | - | 1 | 154 | 280.00 | 0.01 | 0.00 | - | 1 | 1,426 |
| 183.76 | 0.00 | - | 1 | 149 | 285.00 | 0.01 | 0.00 | - | 7 | 2,674 |
| 169.70 | +6.01 | +3.67% | 6 | 170 | 290.00 | 0.01 | 0.00 | - | 1 | 1,723 |
| 163.19 | 0.00 | - | 3 | 450 | 295.00 | 0.01 | -0.02 | -66.67% | 11 | 3,931 |
| 162.00 | +0.70 | +0.43% | 1 | 697 | 300.00 | 0.02 | 0.00 | - | 179 | 7,421 |
| 173.44 | 0.00 | - | 1 | 421 | 305.00 | 0.02 | 0.00 | - | 16 | 2,127 |
| 149.62 | -6.58 | -4.21% | 2 | 272 | 310.00 | 0.01 | -0.01 | -50.00% | 2 | 4,396 |
| 146.26 | 0.00 | - | 2 | 270 | 315.00 | 0.02 | 0.00 | - | 11 | 2,720 |
| 143.47 | -2.93 | -2.00% | 3 | 348 | 320.00 | 0.02 | -0.02 | -50.00% | 60 | 4,321 |
| 134.24 | +2.92 | +2.22% | 3 | 417 | 325.00 | 0.02 | 0.00 | - | 20 | 2,625 |
| 125.73 | 0.00 | - | 3 | 251 | 330.00 | 0.02 | -0.01 | -33.33% | 4 | 3,380 |
| 124.40 | -4.40 | -3.42% | 1 | 367 | 335.00 | 0.04 | +0.02 | +100.00% | 7 | 2,158 |
| 120.37 | -5.63 | -4.47% | 14 | 335 | 340.00 | 0.03 | 0.00 | - | 7 | 3,279 |
| 121.08 | +2.08 | +1.75% | 1 | 362 | 345.00 | 0.04 | 0.00 | - | 5 | 2,779 |
| 108.50 | -8.05 | -6.91% | 8 | 2,007 | 350.00 | 0.05 | -0.01 | -16.67% | 67 | 6,527 |
| 108.34 | +1.14 | +1.06% | 2 | 176 | 355.00 | 0.07 | +0.01 | +16.67% | 116 | 2,074 |
| 97.62 | -8.88 | -8.34% | 6 | 407 | 360.00 | 0.07 | +0.01 | +16.67% | 32 | 3,357 |
| 108.48 | +8.91 | +8.95% | 11 | 222 | 365.00 | 0.07 | -0.01 | -12.50% | 24 | 3,258 |
| 85.32 | -7.61 | -8.19% | 6 | 1,779 | 370.00 | 0.08 | 0.00 | - | 201 | 3,518 |
| 81.92 | -6.41 | -7.26% | 4 | 2,037 | 375.00 | 0.10 | 0.00 | - | 147 | 6,223 |
| 75.28 | -11.22 | -12.97% | 10 | 561 | 380.00 | 0.12 | 0.00 | - | 246 | 4,807 |
| 74.95 | -0.90 | -1.19% | 13 | 355 | 385.00 | 0.16 | +0.03 | +23.08% | 183 | 2,473 |
| 65.55 | -7.15 | -9.83% | 29 | 929 | 390.00 | 0.20 | +0.05 | +33.33% | 555 | 7,536 |
| 64.66 | +6.46 | +11.10% | 2 | 235 | 395.00 | 0.24 | +0.06 | +33.33% | 350 | 1,952 |
| 56.98 | -9.08 | -13.75% | 982 | 2,016 | 400.00 | 0.31 | +0.08 | +34.78% | 3,267 | 11,537 |
| 59.36 | -0.89 | -1.48% | 10 | 704 | 405.00 | 0.44 | +0.14 | +46.67% | 651 | 3,321 |
| 46.90 | -9.85 | -17.36% | 30 | 1,007 | 410.00 | 0.59 | +0.21 | +55.26% | 1,887 | 5,699 |
| 43.85 | -4.72 | -9.72% | 8 | 454 | 415.00 | 0.82 | +0.31 | +60.78% | 1,923 | 3,829 |
| 36.47 | -10.38 | -22.16% | 1,382 | 3,311 | 420.00 | 1.18 | +0.49 | +71.01% | 2,494 | 5,929 |
| 32.76 | -9.79 | -23.01% | 44 | 2,506 | 425.00 | 1.62 | +0.67 | +70.53% | 2,008 | 6,519 |
| 27.59 | -9.96 | -26.52% | 270 | 5,315 | 430.00 | 2.27 | +0.92 | +68.15% | 1,597 | 8,893 |
| 23.85 | -9.65 | -28.81% | 68 | 1,791 | 435.00 | 3.15 | +1.27 | +67.55% | 1,316 | 4,224 |
| 28.40 | +2.95 | +11.59% | 17 | 177 | 437.50 | 3.70 | +1.50 | +68.18% | 568 | 1,122 |
| 19.77 | -9.43 | -32.29% | 210 | 4,690 | 440.00 | 4.35 | +1.75 | +67.31% | 2,312 | 8,259 |
| 20.20 | -6.55 | -24.49% | 38 | 226 | 442.50 | 5.10 | +2.00 | +64.52% | 653 | 1,165 |
| 16.30 | -6.95 | -29.89% | 127 | 2,024 | 445.00 | 6.00 | +2.31 | +62.60% | 1,407 | 3,291 |
| 15.13 | -8.12 | -34.92% | 53 | 658 | 447.50 | 7.00 | +2.80 | +66.67% | 749 | 1,897 |
| 13.30 | -7.95 | -37.41% | 2,677 | 11,630 | 450.00 | 7.76 | +3.02 | +63.71% | 5,454 | 9,471 |
| 12.04 | -7.46 | -38.26% | 353 | 928 | 452.50 | 8.86 | +3.36 | +61.09% | 845 | 1,890 |
| 10.85 | -7.00 | -39.22% | 1,596 | 4,716 | 455.00 | 10.00 | +3.70 | +58.73% | 2,176 | 4,651 |
| 9.51 | -6.54 | -40.75% | 1,045 | 1,435 | 457.50 | 11.60 | +4.28 | +58.47% | 1,525 | 879 |
| 8.50 | -6.27 | -42.45% | 5,075 | 7,878 | 460.00 | 12.95 | +4.80 | +58.90% | 3,973 | 5,253 |
| 7.44 | -5.76 | -43.64% | 1,930 | 1,250 | 462.50 | 14.65 | +5.20 | +55.03% | 1,400 | 1,016 |
| 6.54 | -5.47 | -45.55% | 4,644 | 3,856 | 465.00 | 16.14 | +5.74 | +55.19% | 2,978 | 2,974 |
| 5.77 | -5.08 | -46.82% | 2,246 | 2,352 | 467.50 | 17.58 | +5.64 | +47.24% | 1,030 | 1,165 |
| 5.10 | -4.59 | -47.37% | 9,794 | 7,978 | 470.00 | 19.63 | +6.63 | +51.00% | 4,025 | 6,421 |
| 4.35 | -4.20 | -49.12% | 2,556 | 1,780 | 472.50 | 21.50 | +6.45 | +42.86% | 444 | 530 |
| 3.90 | -3.75 | -49.02% | 5,057 | 9,752 | 475.00 | 23.44 | +7.24 | +44.69% | 626 | 3,438 |
| 3.24 | -3.41 | -51.28% | 1,072 | 1,738 | 477.50 | 25.35 | +6.05 | +31.35% | 200 | 878 |
| 2.92 | -3.04 | -51.01% | 7,621 | 12,887 | 480.00 | 26.60 | +6.93 | +35.23% | 772 | 4,425 |
| 2.47 | -2.78 | -52.95% | 854 | 1,510 | 482.50 | 27.30 | +4.55 | +20.00% | 108 | 1,255 |
| 2.16 | -2.46 | -53.25% | 2,299 | 4,294 | 485.00 | 31.80 | +8.40 | +35.90% | 336 | 2,487 |
| 1.87 | -2.11 | -53.02% | 846 | 1,971 | 487.50 | 32.20 | +3.16 | +10.88% | 23 | 1,077 |
| 1.65 | -1.90 | -53.52% | 2,753 | 8,902 | 490.00 | 35.50 | +8.68 | +32.36% | 48 | 3,781 |
| 1.41 | -1.67 | -54.22% | 721 | 1,400 | 492.50 | 36.00 | +5.47 | +17.92% | 1 | 805 |
| 1.23 | -1.48 | -54.61% | 3,168 | 3,183 | 495.00 | 41.05 | +9.55 | +30.32% | 84 | 1,535 |
| 1.08 | -1.28 | -54.24% | 439 | 1,573 | 497.50 | 41.42 | +4.83 | +13.20% | 1 | 636 |
| 0.98 | -1.11 | -53.11% | 6,268 | 28,633 | 500.00 | 45.00 | +9.00 | +25.00% | 176 | 4,976 |
| 0.86 | -0.98 | -53.26% | 669 | 1,619 | 502.50 | 39.83 | 0.00 | - | 1 | 303 |
| 0.77 | -0.83 | -51.88% | 2,302 | 4,549 | 505.00 | 41.81 | 0.00 | - | 8 | 593 |
| 0.69 | -0.77 | -52.74% | 336 | 946 | 507.50 | 37.40 | -10.40 | -21.76% | 1 | 249 |
| 0.62 | -0.64 | -50.79% | 2,659 | 11,042 | 510.00 | 55.55 | +10.14 | +22.33% | 28 | 851 |
| 0.56 | -0.55 | -49.55% | 1,676 | 1,024 | 512.50 | 55.63 | -4.92 | -8.13% | 1 | 153 |
| 0.50 | -0.50 | -50.00% | 1,374 | 5,505 | 515.00 | 58.08 | +4.63 | +8.66% | 5 | 618 |
| 0.46 | -0.36 | -43.90% | 2,159 | 2,067 | 517.50 | 66.35 | 0.00 | - | 11 | 119 |
| 0.42 | -0.41 | -49.40% | 7,447 | 9,046 | 520.00 | 64.67 | +8.38 | +14.89% | 7 | 863 |
| 0.38 | -0.32 | -45.71% | 226 | 943 | 522.50 | 68.97 | 0.00 | - | 1 | 152 |
| 0.38 | -0.30 | -44.12% | 664 | 8,823 | 525.00 | 69.85 | +9.69 | +16.11% | 1,769 | 369 |
| 0.31 | -0.26 | -45.61% | 228 | 713 | 527.50 | 73.03 | +6.18 | +9.24% | 791 | 167 |
| 0.31 | -0.25 | -44.64% | 803 | 5,020 | 530.00 | 76.00 | +6.32 | +9.07% | 1,521 | 320 |
| 0.27 | -0.24 | -47.06% | 131 | 673 | 532.50 | 71.65 | 0.00 | - | 3 | 6 |
| 0.25 | -0.24 | -48.98% | 282 | 4,918 | 535.00 | 81.65 | +7.11 | +9.54% | 983 | 224 |
| 0.27 | -0.11 | -28.95% | 241 | 780 | 537.50 | 82.45 | +12.88 | +18.51% | 1,253 | 137 |
| 0.24 | -0.16 | -40.00% | 496 | 14,218 | 540.00 | 84.15 | -3.10 | -3.55% | 1,190 | 102 |
| 0.20 | -0.15 | -42.86% | 131 | 2,425 | 545.00 | 89.65 | +9.74 | +12.19% | 779 | 93 |
| 0.17 | -0.14 | -45.16% | 2,186 | 9,339 | 550.00 | 82.88 | -4.38 | -5.02% | 8 | 0 |
| 0.17 | -0.10 | -37.04% | 1,097 | 2,524 | 555.00 | 73.15 | 0.00 | - | 10 | 0 |
| 0.14 | -0.09 | -39.13% | 631 | 3,455 | 560.00 | 100.79 | +8.43 | +9.13% | 5 | 1 |
| 0.12 | -0.10 | -45.45% | 587 | 3,349 | 565.00 | 105.77 | +8.39 | +8.62% | 1 | 2 |
| 0.10 | -0.09 | -47.37% | 559 | 2,447 | 570.00 | 107.62 | 0.00 | - | 29 | 0 |
| 0.10 | -0.05 | -33.33% | 359 | 2,261 | 575.00 | 91.60 | 0.00 | - | 72 | 0 |
| 0.09 | -0.04 | -30.77% | 194 | 1,752 | 580.00 | 102.99 | 0.00 | - | 1 | 0 |
| 0.11 | -0.03 | -21.43% | 151 | 2,103 | 585.00 | 126.38 | 0.00 | - | 2 | 0 |
| 0.09 | -0.03 | -25.00% | 135 | 1,812 | 590.00 | 133.90 | +8.80 | +7.03% | 3,345 | 130 |
| 0.10 | -0.03 | -23.08% | 84 | 2,444 | 595.00 | 112.20 | 0.00 | - | 1 | 0 |
| 0.07 | -0.05 | -41.67% | 1,318 | 25,053 | 600.00 | 143.10 | +7.85 | +5.80% | 2,036 | 77 |
| 0.05 | -0.05 | -50.00% | 135 | 1,396 | 605.00 | 170.19 | 0.00 | - | 4 | 0 |
| 0.05 | -0.04 | -44.44% | 71 | 2,037 | 610.00 | 151.20 | -5.87 | -3.74% | 4 | 1 |
| 0.07 | -0.01 | -12.50% | 29 | 1,066 | 615.00 | 147.37 | 0.00 | - | 2,580 | 0 |
| 0.06 | -0.02 | -25.00% | 30 | 2,985 | 620.00 | 164.71 | 0.00 | - | 2 | 0 |
| 0.06 | -0.02 | -25.00% | 103 | 1,619 | 625.00 | 169.70 | 0.00 | - | 80 | 0 |
| 0.05 | -0.03 | -37.50% | 19 | 1,313 | 630.00 | 134.80 | 0.00 | - | 2 | 0 |
| 0.04 | -0.01 | -20.00% | 7 | 826 | 635.00 | 210.56 | 0.00 | - | 2 | 0 |
| 0.04 | -0.02 | -33.33% | 12 | 1,333 | 640.00 | 162.57 | 0.00 | - | 6 | 0 |
| 0.02 | -0.03 | -60.00% | 702 | 3,439 | 645.00 | 163.80 | 0.00 | - | 50 | 0 |
| 0.03 | -0.01 | -25.00% | 156 | 16,066 | 650.00 | 172.83 | 0.00 | - | 4 | 0 |
| 0.03 | -0.01 | -25.00% | 50 | 671 | 655.00 | 170.89 | 0.00 | - | 318 | 0 |
| 0.03 | -0.01 | -25.00% | 5 | 2,313 | 660.00 | 178.28 | 0.00 | - | 2 | 0 |
| 0.03 | -0.01 | -25.00% | 18 | 971 | 665.00 | 207.73 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 2 | 482 | 670.00 | 186.42 | 0.00 | - | 382 | 0 |
| 0.04 | 0.00 | - | 11 | 495 | 675.00 | 193.63 | 0.00 | - | 2 | 0 |
| 0.03 | -0.01 | -25.00% | 10 | 563 | 680.00 | 203.78 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 13 | 554 | 685.00 | 191.96 | 0.00 | - | 180 | 0 |
| 0.02 | 0.00 | - | 126 | 801 | 690.00 | 210.35 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 35 | 365 | 695.00 | 263.53 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 57 | 16,461 | 700.00 | 231.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 80 | 468 | 705.00 | 259.54 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 10 | 748 | 710.00 | 272.57 | 0.00 | - | 4 | 0 |
| 0.02 | -0.01 | -33.33% | 1 | 259 | 715.00 | 257.51 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 75 | 551 | 720.00 | 265.76 | 0.00 | - | 194 | 0 |
| 0.02 | +0.01 | +100.00% | 165 | 270 | 725.00 | 269.41 | 0.00 | - | 868 | 0 |
| 0.01 | -0.01 | -50.00% | 5 | 1,671 | 730.00 | 275.36 | 0.00 | - | 426 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 430 | 735.00 | 280.40 | 0.00 | - | 270 | 0 |
| 0.02 | 0.00 | - | 10 | 502 | 740.00 | 249.63 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 61 | 201 | 745.00 | 290.25 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 25 | 975 | 750.00 | 289.84 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 396 | 760.00 | 264.40 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 45 | 2,785 | 770.00 | 316.29 | 0.00 | - | 154 | 0 |
| 0.01 | 0.00 | - | 722 | 1,142 | 780.00 | 280.77 | 0.00 | - | 179 | 0 |
| 0.01 | 0.00 | - | 1 | 685 | 790.00 | 292.74 | 0.00 | - | 174 | 0 |
| 0.01 | 0.00 | - | 1 | 1,543 | 800.00 | 385.15 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 457 | 810.00 | 361.18 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 144 | 820.00 | 362.45 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 879 | 830.00 | 378.03 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 344 | 840.00 | 344.66 | 0.00 | - | 48 | 0 |
| 0.07 | 0.00 | - | 28 | 489 | 850.00 | 367.94 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 1,092 | 860.00 | 386.49 | 0.00 | - | 278 | 0 |
| 0.01 | 0.00 | - | 1 | 553 | 880.00 | 396.84 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 724 | 900.00 | 417.07 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 1,140 | 920.00 | 430.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 17 | 291 | 930.00 | 440.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 418 | 940.00 | 464.01 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 28 | 2,279 | 950.00 | 460.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 60 | 159 | 960.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 151 | 970.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 161 | 980.00 | 482.40 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 34 | 556 | 990.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 2,214 | 1,000.00 | 543.00 | 0.00 | - | - | 0 |
