認購期權
2024年7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 265.90 | 0.00 | - | 6 | 8 | 215.00 | 0.01 | 0.00 | - | 4 | 1,006 |
| 264.71 | 0.00 | - | 2 | 21 | 220.00 | 0.01 | 0.00 | - | 1 | 710 |
| 255.30 | 0.00 | - | 7 | 21 | 225.00 | 0.04 | 0.00 | - | 90 | 355 |
| 235.00 | 0.00 | - | - | 1 | 230.00 | 0.01 | 0.00 | - | 1 | 849 |
| 202.78 | 0.00 | - | 2 | 3 | 235.00 | 0.01 | 0.00 | - | 15 | 826 |
| 245.65 | 0.00 | - | 2 | 80 | 240.00 | 0.01 | 0.00 | - | 2 | 1,390 |
| 233.82 | 0.00 | - | 1 | 1 | 245.00 | 0.01 | 0.00 | - | 500 | 2,171 |
| 235.82 | 0.00 | - | 15 | 58 | 250.00 | 0.02 | 0.00 | - | 601 | 1,483 |
| 226.54 | +3.90 | +1.75% | 7 | 100 | 255.00 | 0.01 | 0.00 | - | 100 | 626 |
| 221.92 | 0.00 | - | 1 | 5 | 260.00 | 0.02 | 0.00 | - | 1 | 1,146 |
| 217.55 | 0.00 | - | 2 | 18 | 265.00 | 0.01 | 0.00 | - | 1 | 1,021 |
| 210.35 | -1.45 | -0.68% | 2 | 13 | 270.00 | 0.01 | 0.00 | - | 1 | 1,328 |
| 207.58 | 0.00 | - | 4 | 5 | 275.00 | 0.01 | 0.00 | - | 200 | 2,233 |
| 204.40 | +1.78 | +0.88% | 6 | 81 | 280.00 | 0.02 | 0.00 | - | 4 | 246 |
| 196.87 | 0.00 | - | 1 | 5 | 285.00 | 0.01 | -0.01 | -50.00% | 1 | 234 |
| 191.84 | 0.00 | - | 1 | 5 | 290.00 | 0.02 | 0.00 | - | 201 | 820 |
| 186.18 | 0.00 | - | 6 | 6 | 295.00 | 0.01 | -0.01 | -50.00% | 15 | 959 |
| 180.91 | 0.00 | - | 5 | 41 | 300.00 | 0.01 | 0.00 | - | 10 | 1,603 |
| 179.80 | +1.41 | +0.79% | 1 | 162 | 305.00 | 0.01 | 0.00 | - | 1 | 626 |
| 170.90 | -2.31 | -1.33% | 3 | 30 | 310.00 | 0.04 | 0.00 | - | 106 | 649 |
| 165.32 | +2.90 | +1.79% | 3 | 14 | 315.00 | 0.03 | 0.00 | - | 50 | 734 |
| 161.01 | 0.00 | - | 1 | 26 | 320.00 | 0.02 | 0.00 | - | 100 | 14,595 |
| 158.05 | +2.06 | +1.32% | 2 | 17 | 325.00 | 0.02 | -0.03 | -60.00% | 84 | 6,778 |
| 154.44 | +2.08 | +1.37% | 1 | 45 | 330.00 | 0.02 | -0.02 | -50.00% | 72 | 2,621 |
| 145.87 | 0.00 | - | 1 | 12 | 335.00 | 0.03 | -0.01 | -25.00% | 98 | 20,361 |
| 138.65 | 0.00 | - | 1 | 23 | 340.00 | 0.03 | -0.01 | -25.00% | 136 | 1,470 |
| 138.55 | 0.00 | - | 2 | 22 | 345.00 | 0.05 | 0.00 | - | 3,050 | 5,185 |
| 132.39 | +0.51 | +0.39% | 1 | 204 | 350.00 | 0.05 | -0.02 | -28.57% | 29 | 38,426 |
| 120.44 | 0.00 | - | 2 | 63 | 355.00 | 0.06 | -0.01 | -14.29% | 180 | 1,947 |
| 122.00 | 0.00 | - | 1 | 50 | 360.00 | 0.07 | 0.00 | - | 37 | 20,495 |
| 118.36 | +2.11 | +1.82% | 13 | 33 | 365.00 | 0.06 | -0.02 | -25.00% | 6 | 1,976 |
| 111.64 | +2.97 | +2.73% | 2 | 131 | 370.00 | 0.08 | 0.00 | - | 131 | 3,343 |
| 108.08 | +0.01 | +0.01% | 11 | 285 | 375.00 | 0.09 | 0.00 | - | 51 | 8,934 |
| 100.92 | -1.67 | -1.63% | 23 | 604 | 380.00 | 0.11 | 0.00 | - | 69 | 6,795 |
| 97.61 | -1.16 | -1.17% | 9 | 420 | 385.00 | 0.11 | 0.00 | - | 77 | 9,268 |
| 91.75 | 0.00 | - | 1 | 150 | 390.00 | 0.13 | +0.01 | +8.33% | 399 | 21,405 |
| 86.09 | -1.51 | -1.72% | 6 | 117 | 395.00 | 0.11 | -0.03 | -21.43% | 13 | 7,518 |
| 81.74 | +0.73 | +0.90% | 6 | 866 | 400.00 | 0.14 | -0.01 | -6.67% | 2,047 | 25,067 |
| 82.72 | +7.48 | +9.94% | 2 | 523 | 405.00 | 0.15 | -0.02 | -11.76% | 485 | 28,713 |
| 70.85 | -1.76 | -2.42% | 23 | 396 | 410.00 | 0.18 | +0.01 | +5.88% | 2,037 | 16,204 |
| 70.86 | 0.00 | - | 1 | 108 | 411.00 | 0.14 | -0.03 | -17.65% | 6 | 3,403 |
| 68.18 | 0.00 | - | 39 | 153 | 412.00 | 0.16 | -0.02 | -11.11% | 13 | 757 |
| 68.12 | 0.00 | - | 1 | 38 | 413.00 | 0.17 | -0.06 | -26.09% | 4 | 1,118 |
| 66.90 | 0.00 | - | 1 | 83 | 414.00 | 0.19 | 0.00 | - | 3 | 3,687 |
| 68.11 | -0.17 | -0.25% | 1 | 906 | 415.00 | 0.17 | -0.02 | -10.53% | 212 | 14,852 |
| 62.44 | 0.00 | - | 1 | 175 | 416.00 | 0.17 | -0.07 | -29.17% | 2 | 4,071 |
| 66.30 | 0.00 | - | 2 | 90 | 417.00 | 0.18 | -0.02 | -10.00% | 454 | 2,245 |
| 66.89 | +2.70 | +4.21% | 41 | 179 | 418.00 | 0.21 | 0.00 | - | 1 | 2,163 |
| 64.11 | 0.00 | - | 4 | 137 | 419.00 | 0.23 | 0.00 | - | 42 | 1,201 |
| 62.40 | -1.22 | -1.92% | 51 | 1,594 | 420.00 | 0.21 | 0.00 | - | 474 | 23,541 |
| 60.58 | 0.00 | - | 3 | 114 | 421.00 | 0.19 | -0.03 | -13.64% | 27 | 1,763 |
| 59.25 | +0.45 | +0.77% | 2 | 155 | 422.00 | 0.23 | 0.00 | - | 1 | 10,007 |
| 58.89 | 0.00 | - | 2 | 341 | 423.00 | 0.19 | -0.03 | -13.64% | 4 | 1,530 |
| 58.70 | 0.00 | - | 3 | 240 | 424.00 | 0.21 | -0.03 | -12.50% | 9 | 5,176 |
| 57.46 | -0.40 | -0.69% | 4 | 2,814 | 425.00 | 0.24 | 0.00 | - | 579 | 17,837 |
| 51.98 | 0.00 | - | 6 | 345 | 426.00 | 0.23 | -0.02 | -8.00% | 104 | 3,088 |
| 55.25 | 0.00 | - | 1 | 238 | 427.00 | 0.25 | -0.01 | -3.85% | 105 | 1,273 |
| 50.44 | 0.00 | - | 1 | 380 | 428.00 | 0.23 | -0.03 | -11.54% | 6 | 1,601 |
| 54.06 | 0.00 | - | 2 | 188 | 429.00 | 0.25 | -0.02 | -7.41% | 7 | 1,775 |
| 53.24 | -0.78 | -1.44% | 23 | 4,593 | 430.00 | 0.27 | -0.01 | -3.57% | 5,690 | 31,038 |
| 52.79 | 0.00 | - | 1 | 709 | 431.00 | 0.25 | -0.05 | -16.67% | 244 | 968 |
| 52.82 | +5.36 | +11.29% | 3 | 646 | 432.00 | 0.27 | -0.04 | -12.90% | 625 | 2,506 |
| 49.08 | -1.74 | -3.42% | 3 | 354 | 433.00 | 0.30 | -0.01 | -3.23% | 51 | 4,478 |
| 50.82 | +2.55 | +5.28% | 2 | 314 | 434.00 | 0.29 | -0.02 | -6.45% | 26 | 3,458 |
| 47.83 | +0.83 | +1.77% | 25 | 2,041 | 435.00 | 0.34 | +0.02 | +6.25% | 943 | 17,462 |
| 45.30 | 0.00 | - | 17 | 562 | 436.00 | 0.30 | -0.03 | -9.09% | 254 | 4,121 |
| 45.56 | -1.36 | -2.90% | 11 | 643 | 437.00 | 0.32 | -0.06 | -15.79% | 40 | 2,469 |
| 44.88 | 0.00 | - | 1 | 677 | 438.00 | 0.35 | 0.00 | - | 54 | 3,356 |
| 44.40 | 0.00 | - | 4 | 465 | 439.00 | 0.36 | -0.02 | -5.26% | 169 | 6,824 |
| 41.83 | +0.34 | +0.82% | 15 | 5,662 | 440.00 | 0.37 | 0.00 | - | 5,056 | 21,853 |
| 41.91 | +1.80 | +4.49% | 6 | 987 | 441.00 | 0.38 | -0.12 | -24.00% | 31 | 3,502 |
| 45.98 | +5.16 | +12.64% | 1 | 1,232 | 442.00 | 0.34 | -0.08 | -19.05% | 40 | 2,226 |
| 38.95 | +1.26 | +3.34% | 2 | 786 | 443.00 | 0.46 | +0.01 | +2.22% | 422 | 1,777 |
| 37.87 | 0.00 | - | 2 | 696 | 444.00 | 0.48 | -0.02 | -4.00% | 310 | 1,948 |
| 40.44 | +2.30 | +6.03% | 12 | 4,270 | 445.00 | 0.49 | +0.02 | +4.26% | 1,803 | 20,614 |
| 33.63 | +0.08 | +0.24% | 34 | 32,437 | 450.00 | 0.65 | +0.05 | +8.33% | 3,966 | 50,779 |
| 26.96 | -2.09 | -7.19% | 132 | 13,109 | 455.00 | 0.90 | +0.07 | +8.43% | 6,042 | 25,828 |
| 22.20 | -1.90 | -7.88% | 419 | 23,441 | 460.00 | 1.29 | +0.10 | +8.40% | 3,623 | 67,850 |
| 17.88 | -2.68 | -13.04% | 1,354 | 33,648 | 465.00 | 1.92 | +0.17 | +9.71% | 6,414 | 63,716 |
| 14.10 | -2.18 | -13.39% | 1,111 | 71,041 | 470.00 | 2.86 | +0.34 | +13.49% | 6,021 | 79,223 |
| 10.16 | -2.30 | -18.46% | 743 | 35,153 | 475.00 | 4.20 | +0.59 | +16.34% | 5,918 | 29,612 |
| 7.30 | -1.73 | -19.16% | 8,418 | 43,545 | 480.00 | 6.04 | +0.84 | +16.15% | 12,065 | 19,032 |
| 4.72 | -1.47 | -23.75% | 10,418 | 22,611 | 485.00 | 8.50 | +1.05 | +14.09% | 2,081 | 10,145 |
| 2.77 | -1.20 | -30.23% | 8,789 | 46,159 | 490.00 | 12.12 | +1.77 | +17.10% | 204 | 2,497 |
| 1.65 | -0.74 | -30.96% | 5,312 | 38,479 | 495.00 | 16.04 | +0.92 | +6.08% | 63 | 603 |
| 0.83 | -0.54 | -39.42% | 21,207 | 49,670 | 500.00 | 20.76 | +2.96 | +16.63% | 446 | 690 |
| 0.45 | -0.29 | -39.19% | 4,613 | 12,216 | 505.00 | 19.32 | -3.60 | -15.71% | 10 | 18 |
| 0.23 | -0.09 | -28.12% | 2,971 | 41,628 | 510.00 | 26.73 | -1.58 | -5.58% | 1 | 0 |
| 0.16 | -0.03 | -15.79% | 507 | 11,083 | 515.00 | 35.32 | 0.00 | - | 20 | 0 |
| 0.10 | -0.04 | -28.57% | 100 | 10,749 | 520.00 | 44.80 | 0.00 | - | 410 | 0 |
| 0.06 | -0.02 | -25.00% | 43 | 3,811 | 525.00 | 49.31 | 0.00 | - | 530 | 0 |
| 0.05 | 0.00 | - | 86 | 3,723 | 530.00 | 50.16 | +2.28 | +4.76% | 5 | 5 |
| 0.04 | -0.01 | -20.00% | 3 | 1,549 | 535.00 | 55.17 | +2.27 | +4.29% | 3 | 0 |
| 0.04 | -0.01 | -20.00% | 3,399 | 5,423 | 540.00 | 60.18 | +2.30 | +3.97% | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 83 | 1,850 | 545.00 | 69.27 | 0.00 | - | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 1 | 2,933 | 550.00 | 74.27 | 0.00 | - | 2 | 0 |
| 0.02 | +0.01 | +100.00% | 57 | 971 | 555.00 | 79.29 | 0.00 | - | 203 | 0 |
| 0.02 | 0.00 | - | 5 | 3,278 | 560.00 | 78.96 | 0.00 | - | 7 | 0 |
| 0.03 | 0.00 | - | 30 | 405 | 565.00 | 89.03 | 0.00 | - | 270 | 0 |
| 0.01 | -0.01 | -50.00% | 20 | 215 | 570.00 | 94.28 | 0.00 | - | 70 | 0 |
| 0.01 | 0.00 | - | 25 | 2,300 | 575.00 | 99.02 | 0.00 | - | 160 | 0 |
| 0.02 | 0.00 | - | 141 | 463 | 580.00 | 104.28 | 0.00 | - | 242 | 0 |
| 0.01 | 0.00 | - | 1 | 3,255 | 585.00 | 102.10 | -7.26 | -6.64% | 1 | 0 |
