認購期權
2024年2月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 95.00 | 0.03 | 0.00 | - | 1 | 80 |
| 282.75 | 0.00 | - | 6 | 66 | 200.00 | 0.07 | -0.02 | -22.22% | 2 | 1,153 |
| 290.17 | 0.00 | - | 1 | 17 | 210.00 | 0.07 | -0.03 | -30.00% | 220 | 328 |
| 272.36 | 0.00 | - | 10 | 20 | 220.00 | 0.13 | 0.00 | - | 1 | 142 |
| 255.53 | 0.00 | - | 3 | 27 | 230.00 | 0.14 | 0.00 | - | 12 | 334 |
| 245.70 | 0.00 | - | 1 | 24 | 240.00 | 0.16 | 0.00 | - | 2 | 492 |
| 234.27 | 0.00 | - | 2 | 33 | 250.00 | 0.17 | -0.02 | -10.53% | 37 | 1,328 |
| 241.90 | 0.00 | - | 2 | 1,010 | 260.00 | 0.22 | -0.01 | -4.35% | 12 | 322 |
| - | - | - | - | - | 265.00 | 0.24 | 0.00 | - | 3 | 6 |
| 216.66 | 0.00 | - | 4 | 37 | 270.00 | 0.26 | -0.02 | -7.14% | 10 | 293 |
| 204.45 | 0.00 | - | 1 | 35 | 280.00 | 0.30 | -0.02 | -6.25% | 50 | 960 |
| 204.28 | 0.00 | - | 5 | 32 | 290.00 | 0.37 | -0.05 | -11.90% | 5 | 512 |
| - | - | - | - | - | 295.00 | 0.39 | -0.06 | -13.33% | 200 | 11 |
| 181.11 | 0.00 | - | 10 | 210 | 300.00 | 0.45 | -0.07 | -13.46% | 34 | 2,587 |
| 177.09 | 0.00 | - | 1 | 90 | 305.00 | 0.49 | -0.07 | -12.50% | 1 | 1,170 |
| 176.16 | +4.46 | +2.60% | 1 | 81 | 310.00 | 0.56 | -0.11 | -16.42% | 63 | 1,221 |
| 189.74 | 0.00 | - | 10 | 102 | 315.00 | 0.63 | -0.55 | -46.61% | 73 | 657 |
| 161.71 | 0.00 | - | 10 | 106 | 320.00 | 0.68 | -0.11 | -13.92% | 35 | 400 |
| 163.90 | 0.00 | - | 5 | 100 | 325.00 | 0.73 | -0.20 | -21.51% | 16 | 3,948 |
| 159.50 | +7.75 | +5.11% | 1 | 113 | 330.00 | 0.85 | -0.15 | -15.00% | 109 | 3,765 |
| 168.98 | 0.00 | - | 1 | 93 | 335.00 | 1.00 | -0.17 | -14.53% | 3 | 5,316 |
| 148.50 | +4.95 | +3.45% | 1 | 110 | 340.00 | 1.11 | -0.19 | -14.62% | 11 | 3,702 |
| 150.35 | 0.00 | - | 2 | 136 | 345.00 | 1.22 | -0.32 | -20.78% | 12 | 3,851 |
| 132.20 | 0.00 | - | 1 | 225 | 350.00 | 1.37 | -0.30 | -17.96% | 34 | 3,161 |
| 135.18 | 0.00 | - | 1 | 98 | 355.00 | 1.63 | -0.25 | -13.30% | 4 | 2,742 |
| 127.78 | +4.18 | +3.38% | 3 | 196 | 360.00 | 1.85 | -0.28 | -13.15% | 17 | 2,501 |
| 131.15 | 0.00 | - | 11 | 139 | 365.00 | 2.14 | -0.36 | -14.40% | 2 | 846 |
| 132.00 | 0.00 | - | 3 | 206 | 370.00 | 2.31 | -0.53 | -18.66% | 1 | 1,215 |
| 110.10 | 0.00 | - | 2 | 226 | 375.00 | 2.58 | -0.39 | -13.13% | 53 | 2,647 |
| 109.45 | 0.00 | - | 3 | 189 | 380.00 | 3.11 | -0.39 | -11.14% | 136 | 2,341 |
| 101.09 | 0.00 | - | 1 | 213 | 385.00 | 3.35 | -0.85 | -20.24% | 82 | 2,189 |
| 100.60 | -0.05 | -0.05% | 5 | 287 | 390.00 | 3.96 | -0.55 | -12.20% | 152 | 2,089 |
| 96.25 | +3.50 | +3.77% | 7 | 210 | 395.00 | 4.37 | -0.98 | -18.32% | 139 | 2,205 |
| 92.20 | +4.20 | +4.77% | 137 | 1,379 | 400.00 | 5.10 | -0.73 | -12.52% | 213 | 3,402 |
| 86.99 | -6.66 | -7.11% | 7 | 429 | 405.00 | 5.67 | -0.83 | -12.77% | 111 | 1,533 |
| 78.80 | 0.00 | - | 1 | 631 | 410.00 | 6.40 | -1.16 | -15.34% | 273 | 1,447 |
| 79.30 | +1.65 | +2.12% | 21 | 471 | 415.00 | 7.22 | -1.01 | -12.27% | 231 | 708 |
| 75.10 | +3.67 | +5.14% | 14 | 1,250 | 420.00 | 8.15 | -1.10 | -11.89% | 76 | 2,078 |
| 71.35 | +3.00 | +4.39% | 54 | 799 | 425.00 | 9.43 | -0.88 | -8.54% | 32 | 2,490 |
| 67.32 | +3.62 | +5.68% | 26 | 972 | 430.00 | 10.49 | -0.81 | -7.17% | 404 | 1,761 |
| 63.03 | +1.78 | +2.91% | 32 | 519 | 435.00 | 11.65 | -1.61 | -12.14% | 45 | 687 |
| 59.69 | +3.04 | +5.37% | 40 | 1,409 | 440.00 | 13.07 | -1.63 | -11.09% | 57 | 1,563 |
| 53.85 | 0.00 | - | 10 | 844 | 445.00 | 14.55 | -1.80 | -11.01% | 16 | 1,173 |
| 52.73 | +2.43 | +4.83% | 165 | 1,962 | 450.00 | 16.10 | -1.60 | -9.04% | 100 | 1,770 |
| 50.55 | +2.50 | +5.20% | 44 | 791 | 455.00 | 17.45 | -2.55 | -12.75% | 99 | 864 |
| 46.45 | +1.65 | +3.68% | 20 | 51,792 | 460.00 | 19.56 | -2.30 | -10.52% | 90 | 1,141 |
| 43.63 | +2.08 | +5.01% | 23 | 1,043 | 465.00 | 21.25 | -2.49 | -10.49% | 109 | 849 |
| 40.60 | +1.59 | +4.08% | 69 | 1,018 | 470.00 | 23.50 | -1.70 | -6.75% | 225 | 1,825 |
| 37.75 | +1.45 | +3.99% | 213 | 850 | 475.00 | 25.55 | -1.75 | -6.41% | 148 | 1,055 |
| 35.35 | +1.75 | +5.21% | 374 | 1,346 | 480.00 | 27.97 | -2.33 | -7.69% | 160 | 946 |
| 32.53 | +1.55 | +5.00% | 360 | 2,650 | 485.00 | 30.45 | -2.44 | -7.42% | 180 | 836 |
| 30.05 | +1.14 | +3.94% | 109 | 1,326 | 490.00 | 32.98 | -2.12 | -6.04% | 58 | 1,233 |
| 27.55 | +1.32 | +5.03% | 179 | 2,020 | 495.00 | 35.45 | -2.48 | -6.54% | 59 | 379 |
| 25.75 | +0.95 | +3.83% | 320 | 5,990 | 500.00 | 38.30 | -2.95 | -7.15% | 33 | 2,544 |
| 24.04 | +1.92 | +8.68% | 71 | 1,087 | 505.00 | 41.75 | -2.75 | -6.18% | 35 | 460 |
| 22.05 | +1.17 | +5.60% | 238 | 1,742 | 510.00 | 44.90 | -2.85 | -5.97% | 61 | 300 |
| 19.97 | +1.32 | +7.08% | 336 | 1,481 | 515.00 | 48.15 | -0.55 | -1.13% | 309 | 1,229 |
| 18.30 | +0.71 | +4.04% | 172 | 1,683 | 520.00 | 50.10 | -4.40 | -8.07% | 6 | 740 |
| 16.70 | +1.00 | +6.37% | 602 | 1,668 | 525.00 | 57.57 | 0.00 | - | 14 | 191 |
| 15.32 | +1.07 | +7.51% | 85 | 2,281 | 530.00 | 60.53 | 0.00 | - | 1 | 126 |
| 13.97 | +0.93 | +7.13% | 181 | 777 | 535.00 | 62.60 | 0.00 | - | 4 | 204 |
| 13.05 | +1.00 | +8.30% | 86 | 1,445 | 540.00 | 70.34 | 0.00 | - | 1 | 157 |
| 11.45 | +0.57 | +5.24% | 77 | 320 | 545.00 | 66.45 | -3.65 | -5.21% | 1 | 138 |
| 10.55 | +0.43 | +4.25% | 153 | 3,940 | 550.00 | 75.50 | 0.00 | - | 11 | 151 |
| 9.55 | -0.52 | -5.16% | 19 | 70 | 555.00 | - | - | - | - | - |
| 8.87 | +0.81 | +10.05% | 63 | 1,029 | 560.00 | 82.35 | -2.65 | -3.12% | 1 | 69 |
| 7.75 | +0.20 | +2.65% | 87 | 58 | 565.00 | 87.20 | 0.00 | - | 2 | 3 |
| 7.20 | +0.65 | +9.92% | 126 | 927 | 570.00 | 95.94 | 0.00 | - | 58 | 72 |
| 6.55 | +0.60 | +10.08% | 84 | 88 | 575.00 | - | - | - | - | - |
| 5.80 | +0.16 | +2.84% | 107 | 599 | 580.00 | 101.65 | 0.00 | - | 1 | 115 |
| 5.25 | +0.25 | +5.00% | 20 | 5 | 585.00 | - | - | - | - | - |
| 4.75 | +0.10 | +2.15% | 53 | 415 | 590.00 | 114.01 | 0.00 | - | 1 | 77 |
| 4.29 | -0.79 | -15.55% | 15 | 45 | 595.00 | 117.50 | 0.00 | - | 3 | 2 |
| 3.80 | +0.05 | +1.33% | 145 | 1,660 | 600.00 | 118.12 | -2.93 | -2.42% | 5 | 160 |
| 3.55 | +0.05 | +1.43% | 12 | 27 | 605.00 | 124.09 | 0.00 | - | 1 | 3 |
| 3.14 | +0.09 | +2.95% | 168 | 1,774 | 610.00 | 129.07 | 0.00 | - | 1 | 2 |
| 2.62 | +0.17 | +6.94% | 43 | 673 | 620.00 | 142.49 | 0.00 | - | 8 | 0 |
| 2.30 | +0.06 | +2.68% | 17 | 28 | 625.00 | - | - | - | - | - |
| 2.11 | +0.11 | +5.50% | 4 | 286 | 630.00 | 153.89 | 0.00 | - | 58 | 0 |
| 1.91 | 0.00 | - | 1 | 26 | 635.00 | - | - | - | - | - |
| 1.67 | +0.06 | +3.73% | 32 | 418 | 640.00 | 154.72 | 0.00 | - | 2 | 0 |
| 1.73 | +0.28 | +19.31% | 1 | 44 | 645.00 | - | - | - | - | - |
| 1.39 | 0.00 | - | 29 | 591 | 650.00 | 169.60 | +14.34 | +9.24% | 6 | 2 |
| 1.24 | 0.00 | - | 1 | 24 | 655.00 | - | - | - | - | - |
| 1.12 | +0.01 | +0.90% | 9 | 815 | 660.00 | 216.05 | 0.00 | - | 16 | 0 |
| 1.07 | -0.33 | -23.57% | 3 | 20 | 665.00 | - | - | - | - | - |
| 1.08 | +0.13 | +13.68% | 3 | 220 | 670.00 | 204.45 | 0.00 | - | 2 | 0 |
| 0.86 | 0.00 | - | 2 | 71 | 675.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 37 | 314 | 680.00 | 219.45 | 0.00 | - | 2 | 0 |
| 0.65 | +0.02 | +3.17% | 15 | 337 | 690.00 | 236.23 | 0.00 | - | 2 | 0 |
| 0.87 | 0.00 | - | 1 | 0 | 695.00 | - | - | - | - | - |
| 0.53 | -0.01 | -1.85% | 31 | 2,219 | 700.00 | 202.95 | 0.00 | - | 3 | 0 |
| 0.43 | -0.04 | -8.51% | 6 | 345 | 710.00 | 277.95 | 0.00 | - | 2 | 0 |
| 0.39 | -0.05 | -11.36% | 5 | 230 | 715.00 | - | - | - | - | - |
| 0.39 | -0.01 | -2.50% | 26 | 899 | 720.00 | 296.56 | 0.00 | - | 2 | 0 |
| 0.46 | 0.00 | - | 2 | 116 | 725.00 | 239.80 | 0.00 | - | 1 | 0 |
| 0.33 | -0.01 | -2.94% | 1 | 286 | 730.00 | 234.36 | 0.00 | - | 2 | 0 |
| 0.31 | 0.00 | - | 1 | 94 | 735.00 | 239.58 | 0.00 | - | 2 | 0 |
| 0.47 | 0.00 | - | 1 | 262 | 740.00 | 283.48 | 0.00 | - | 34 | 0 |
| 0.64 | 0.00 | - | 30 | 37 | 745.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 13 | 577 | 750.00 | 270.35 | 0.00 | - | 1 | 0 |
| 0.21 | -0.02 | -8.70% | 2 | 559 | 760.00 | 303.36 | 0.00 | - | 38 | 0 |
| 0.19 | -0.01 | -5.00% | 2 | 259 | 770.00 | 313.52 | 0.00 | - | 48 | 0 |
| 0.18 | -0.01 | -5.26% | 54 | 217 | 780.00 | 324.22 | 0.00 | - | 138 | 0 |
| 0.19 | -0.04 | -17.39% | 6 | 184 | 790.00 | 330.74 | 0.00 | - | 2 | 0 |
| 0.13 | -0.01 | -7.14% | 16 | 378 | 800.00 | 301.68 | 0.00 | - | 2 | 0 |
| 0.12 | -0.02 | -14.29% | 1 | 100 | 810.00 | 371.88 | 0.00 | - | 4 | 0 |
| 0.11 | -0.06 | -35.29% | 76 | 103 | 820.00 | 340.30 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 33 | 69 | 830.00 | 334.48 | 0.00 | - | 4 | 0 |
| 0.09 | 0.00 | - | 1 | 87 | 840.00 | 386.72 | 0.00 | - | 82 | 0 |
| 0.08 | -0.06 | -42.86% | 10 | 313 | 850.00 | 397.97 | 0.00 | - | 4 | 0 |
| 0.08 | -0.04 | -33.33% | 10 | 184 | 860.00 | 364.23 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 664 | 880.00 | 401.25 | 0.00 | - | 122 | 0 |
| 0.05 | -0.01 | -16.67% | 7 | 758 | 900.00 | 415.84 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 2 | 246 | 920.00 | 423.68 | 0.00 | - | - | 0 |
| 0.04 | -0.01 | -20.00% | 4 | 105 | 930.00 | 434.87 | 0.00 | - | - | 0 |
| 0.05 | -0.03 | -37.50% | 6 | 260 | 940.00 | 445.15 | 0.00 | - | 8 | 0 |
| 0.04 | 0.00 | - | 7 | 900 | 950.00 | 455.19 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 6 | 127 | 960.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 456 | 970.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 1,128 | 980.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 15 | 327 | 990.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 94 | 3,130 | 1,000.00 | - | - | - | - | - |
