認購期權
2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 277.57 | 0.00 | - | 3 | 603 | 240.00 | 0.01 | 0.00 | - | 2 | 10,119 |
| 258.40 | 0.00 | - | 2 | 21 | 245.00 | 0.01 | 0.00 | - | 204 | 1,951 |
| 268.18 | 0.00 | - | 100 | 118 | 250.00 | 0.01 | 0.00 | - | 285 | 13,297 |
| 243.81 | 0.00 | - | 4 | 56 | 255.00 | 0.01 | 0.00 | - | 31 | 3,009 |
| 258.59 | 0.00 | - | 2 | 152 | 260.00 | 0.01 | 0.00 | - | 2 | 10,444 |
| 243.19 | 0.00 | - | 2 | 92 | 265.00 | 0.01 | 0.00 | - | 1 | 6,889 |
| 238.04 | 0.00 | - | 2 | 2 | 270.00 | 0.01 | 0.00 | - | 1 | 1,700 |
| 236.10 | 0.00 | - | 1 | 14 | 275.00 | 0.01 | 0.00 | - | 332 | 10,798 |
| 238.56 | 0.00 | - | 1 | 13 | 280.00 | 0.01 | 0.00 | - | 1 | 6,723 |
| 220.58 | 0.00 | - | 4 | 129 | 285.00 | 0.01 | 0.00 | - | 2 | 6,889 |
| 211.47 | 0.00 | - | 10 | 12 | 290.00 | 0.01 | 0.00 | - | 6 | 26,836 |
| 228.70 | 0.00 | - | 1 | 2 | 295.00 | 0.01 | 0.00 | - | 1 | 2,522 |
| 221.32 | +4.65 | +2.15% | 6 | 98 | 300.00 | 0.01 | 0.00 | - | 10 | 4,228 |
| 205.81 | 0.00 | - | 2 | 10 | 305.00 | 0.01 | 0.00 | - | 1 | 3,644 |
| 202.13 | 0.00 | - | 6 | 3 | 310.00 | 0.01 | 0.00 | - | 1,043 | 11,522 |
| 184.33 | 0.00 | - | 2 | 2 | 315.00 | 0.01 | 0.00 | - | 700 | 4,573 |
| 190.58 | 0.00 | - | 24 | 25 | 320.00 | 0.03 | 0.00 | - | 2 | 8,406 |
| 192.98 | 0.00 | - | 4 | 1 | 325.00 | 0.01 | 0.00 | - | 1,219 | 5,470 |
| 180.36 | 0.00 | - | 1 | 7 | 330.00 | 0.01 | 0.00 | - | 1 | 13,598 |
| 174.70 | 0.00 | - | 2 | 28 | 335.00 | 0.01 | 0.00 | - | 2 | 827 |
| 169.56 | 0.00 | - | 2 | 3 | 340.00 | 0.01 | 0.00 | - | 2 | 4,508 |
| 152.01 | 0.00 | - | 9 | 12 | 345.00 | 0.01 | 0.00 | - | 231 | 3,216 |
| 162.52 | 0.00 | - | 18 | 32 | 350.00 | 0.01 | 0.00 | - | 1 | 3,103 |
| 166.41 | +33.75 | +25.44% | 1 | 2 | 355.00 | 0.01 | 0.00 | - | 101 | 83,484 |
| 137.11 | 0.00 | - | 24 | 36 | 360.00 | 0.01 | 0.00 | - | 1 | 3,497 |
| 138.10 | 0.00 | - | 4 | 7 | 365.00 | 0.01 | 0.00 | - | 1 | 3,599 |
| 151.33 | +2.60 | +1.75% | 2 | 5 | 370.00 | 0.01 | 0.00 | - | 1 | 2,740 |
| 145.63 | +3.06 | +2.15% | 20 | 52 | 375.00 | 0.02 | 0.00 | - | 400 | 11,589 |
| 126.62 | 0.00 | - | 5 | 75 | 380.00 | 0.01 | 0.00 | - | 2 | 5,107 |
| 135.46 | 0.00 | - | 5 | 11 | 385.00 | 0.01 | 0.00 | - | 3 | 795 |
| 132.37 | +5.55 | +4.38% | 5 | 18 | 390.00 | 0.01 | 0.00 | - | 4 | 157,609 |
| 103.40 | 0.00 | - | 4 | 24 | 395.00 | 0.01 | 0.00 | - | 2 | 4,901 |
| 114.82 | 0.00 | - | 1 | 217 | 400.00 | 0.01 | 0.00 | - | 55 | 162,380 |
| 115.73 | +2.48 | +2.19% | 13 | 132 | 405.00 | 0.02 | +0.01 | - | 1,048 | 85,727 |
| 110.72 | +4.25 | +3.99% | 1 | 50 | 410.00 | 0.02 | +0.01 | +100.00% | 585 | 7,944 |
| 101.00 | 0.00 | - | 1 | 15 | 415.00 | 0.02 | 0.00 | - | 120 | 5,376 |
| 100.92 | +3.13 | +3.20% | 2 | 1,593 | 420.00 | 0.02 | 0.00 | - | 152 | 331,569 |
| 96.31 | +1.07 | +1.12% | 9 | 85 | 425.00 | 0.02 | +0.01 | +100.00% | 664 | 9,857 |
| 91.61 | +1.34 | +1.48% | 16 | 2,975 | 430.00 | 0.02 | 0.00 | - | 1,668 | 230,918 |
| 85.27 | 0.00 | - | 8 | 466 | 435.00 | 0.02 | 0.00 | - | 1,795 | 7,641 |
| 81.19 | +1.80 | +2.27% | 11 | 2,335 | 440.00 | 0.03 | +0.01 | +50.00% | 2,432 | 18,567 |
| 76.18 | +0.88 | +1.17% | 20 | 300 | 445.00 | 0.03 | 0.00 | - | 348 | 90,526 |
| 70.18 | 0.00 | - | 1 | 25 | 448.00 | 0.02 | 0.00 | - | 1 | 4,365 |
| 66.75 | 0.00 | - | 1 | 10 | 449.00 | 0.03 | 0.00 | - | 103 | 8,981 |
| 71.57 | +1.08 | +1.53% | 23 | 457 | 450.00 | 0.03 | 0.00 | - | 534 | 197,812 |
| 50.49 | 0.00 | - | 1 | 15 | 451.00 | 0.03 | -0.01 | -25.00% | 2 | 13,394 |
| 65.67 | 0.00 | - | 2 | 15 | 452.00 | 0.02 | -0.03 | -60.00% | 2 | 3,424 |
| 63.06 | 0.00 | - | 1 | 899 | 453.00 | 0.03 | -0.01 | -25.00% | 2 | 5,270 |
| 61.36 | 0.00 | - | 1 | 870 | 454.00 | 0.03 | -0.01 | -25.00% | 150 | 8,900 |
| 66.03 | +0.74 | +1.13% | 3 | 466 | 455.00 | 0.04 | +0.01 | +33.33% | 421 | 108,375 |
| 63.83 | 0.00 | - | 1 | 108 | 456.00 | 0.03 | -0.01 | -25.00% | 1,319 | 17,310 |
| 60.96 | 0.00 | - | 1 | 55 | 457.00 | 0.03 | -0.01 | -25.00% | 50 | 8,271 |
| 62.90 | +2.52 | +4.17% | 1 | 83 | 458.00 | 0.04 | +0.01 | +33.33% | 5 | 9,175 |
| 60.69 | 0.00 | - | 1 | 1,252 | 459.00 | 0.03 | -0.01 | -25.00% | 5 | 3,112 |
| 61.13 | +0.81 | +1.34% | 14 | 1,546 | 460.00 | 0.04 | 0.00 | - | 1,226 | 81,009 |
| 60.31 | +2.96 | +5.16% | 1 | 150 | 461.00 | 0.04 | 0.00 | - | 1,341 | 6,072 |
| 50.77 | 0.00 | - | 1 | 20 | 462.00 | 0.04 | +0.01 | +33.33% | 7 | 2,975 |
| 56.08 | 0.00 | - | 1 | 101 | 463.00 | 0.04 | 0.00 | - | 12 | 6,102 |
| 47.01 | 0.00 | - | 1 | 1,338 | 464.00 | 0.04 | 0.00 | - | 1 | 6,876 |
| 55.59 | +1.12 | +2.06% | 6 | 444 | 465.00 | 0.04 | +0.01 | +50.00% | 147 | 29,298 |
| 55.93 | +16.18 | +40.70% | 1 | 1,650 | 466.00 | 0.04 | -0.01 | -20.00% | 959 | 4,883 |
| 53.34 | +21.75 | +68.85% | 2 | 362 | 467.00 | 0.03 | -0.02 | -40.00% | 6 | 2,036 |
| 51.71 | 0.00 | - | 1 | 548 | 468.00 | 0.03 | -0.01 | -25.00% | 1 | 10,032 |
| 38.36 | 0.00 | - | 1 | 551 | 469.00 | 0.03 | -0.02 | -40.00% | 2 | 8,055 |
| 51.16 | +0.76 | +1.51% | 14 | 5,827 | 470.00 | 0.03 | -0.02 | -33.33% | 424 | 37,317 |
| 45.24 | 0.00 | - | 10 | 458 | 471.00 | 0.04 | -0.01 | -20.00% | 142 | 38,246 |
| 49.29 | +3.18 | +6.90% | 5 | 332 | 472.00 | 0.04 | 0.00 | - | 2,009 | 3,677 |
| 46.73 | 0.00 | - | 12 | 619 | 473.00 | 0.04 | 0.00 | - | 39 | 24,990 |
| 46.71 | +1.36 | +3.00% | 1 | 306 | 474.00 | 0.04 | -0.01 | -20.00% | 8,520 | 5,634 |
| 46.55 | +1.87 | +4.19% | 15 | 308 | 475.00 | 0.03 | -0.02 | -33.33% | 793 | 28,710 |
| 43.57 | 0.00 | - | 10 | 545 | 476.00 | 0.04 | -0.01 | -20.00% | 61 | 16,752 |
| 44.03 | +16.86 | +62.05% | 1 | 1,081 | 477.00 | 0.04 | -0.01 | -20.00% | 12 | 10,855 |
| 41.74 | 0.00 | - | 10 | 334 | 478.00 | 0.04 | -0.01 | -20.00% | 29 | 9,202 |
| 42.40 | +0.40 | +0.95% | 54 | 1,270 | 479.00 | 0.04 | -0.01 | -20.00% | 219 | 8,004 |
| 41.32 | +1.48 | +3.71% | 18 | 15,959 | 480.00 | 0.04 | -0.02 | -33.33% | 10,394 | 79,646 |
| 40.40 | +8.52 | +26.73% | 5 | 339 | 481.00 | 0.05 | -0.01 | -20.00% | 12 | 27,841 |
| 38.68 | +1.21 | +3.23% | 1 | 300 | 482.00 | 0.05 | -0.01 | -16.67% | 1,176 | 18,390 |
| 38.55 | +0.81 | +2.15% | 11 | 703 | 483.00 | 0.06 | +0.01 | +20.00% | 2,424 | 15,002 |
| 37.13 | +5.73 | +18.25% | 4 | 1,166 | 484.00 | 0.05 | -0.01 | -16.67% | 5,702 | 37,727 |
| 36.32 | +0.94 | +2.66% | 229 | 10,847 | 485.00 | 0.04 | -0.01 | -16.67% | 1,651 | 43,162 |
| 17.57 | 0.00 | - | 2 | 456 | 486.00 | 0.05 | -0.01 | -16.67% | 136 | 37,124 |
| 33.82 | +1.81 | +5.65% | 10 | 894 | 487.00 | 0.05 | -0.03 | -37.50% | 3,392 | 35,379 |
| 29.58 | 0.00 | - | 2 | 2,930 | 488.00 | 0.05 | -0.02 | -25.00% | 6,192 | 42,373 |
| 33.33 | +4.01 | +13.68% | 1 | 1,556 | 489.00 | 0.05 | -0.02 | -25.00% | 128 | 45,755 |
| 31.60 | +0.82 | +2.67% | 45 | 8,038 | 490.00 | 0.05 | -0.02 | -28.57% | 1,550 | 75,381 |
| 29.86 | +1.27 | +4.44% | 1 | 1,634 | 491.00 | 0.06 | -0.01 | -12.50% | 183 | 14,496 |
| 29.32 | +1.15 | +4.08% | 3 | 787 | 492.00 | 0.06 | -0.03 | -33.33% | 3,207 | 50,413 |
| 28.39 | +0.58 | +2.09% | 15 | 1,483 | 493.00 | 0.07 | -0.02 | -22.22% | 123 | 15,248 |
| 27.64 | +1.19 | +4.50% | 21 | 1,578 | 494.00 | 0.06 | -0.04 | -40.00% | 3,389 | 20,284 |
| 26.68 | +0.80 | +3.09% | 59 | 11,322 | 495.00 | 0.06 | -0.04 | -36.36% | 2,771 | 33,149 |
| 24.95 | +3.05 | +13.93% | 3 | 6,510 | 496.00 | 0.08 | -0.02 | -20.00% | 318 | 14,231 |
| 24.22 | 0.00 | - | 16 | 5,133 | 497.00 | 0.08 | -0.05 | -38.46% | 1,456 | 13,590 |
| 23.25 | +0.01 | +0.04% | 2 | 5,425 | 498.00 | 0.08 | -0.04 | -33.33% | 372 | 13,833 |
| 22.08 | +0.33 | +1.52% | 26 | 5,405 | 499.00 | 0.09 | -0.03 | -25.00% | 379 | 10,726 |
| 21.68 | +0.75 | +3.58% | 211 | 54,529 | 500.00 | 0.10 | -0.04 | -28.57% | 21,893 | 159,624 |
| 20.60 | +1.03 | +5.26% | 4 | 1,479 | 501.00 | 0.10 | -0.07 | -38.89% | 489 | 4,432 |
| 19.48 | +0.79 | +4.23% | 40 | 4,303 | 502.00 | 0.12 | -0.04 | -25.00% | 901 | 11,391 |
| 18.08 | +0.34 | +1.92% | 28 | 7,163 | 503.00 | 0.14 | -0.06 | -30.00% | 2,123 | 24,407 |
| 17.53 | +0.68 | +4.04% | 51 | 4,538 | 504.00 | 0.15 | -0.08 | -34.78% | 1,166 | 16,077 |
| 16.62 | +0.59 | +3.68% | 196 | 18,450 | 505.00 | 0.18 | -0.08 | -30.77% | 7,588 | 45,153 |
| 15.59 | +0.86 | +5.84% | 156 | 6,136 | 506.00 | 0.21 | -0.09 | -30.00% | 2,451 | 17,436 |
| 14.57 | +0.68 | +4.90% | 54 | 6,187 | 507.00 | 0.25 | -0.10 | -28.57% | 1,444 | 8,660 |
| 13.79 | +0.67 | +5.11% | 37 | 5,159 | 508.00 | 0.29 | -0.12 | -28.57% | 2,455 | 16,658 |
| 12.89 | +0.39 | +3.12% | 140 | 4,414 | 509.00 | 0.34 | -0.14 | -28.57% | 1,676 | 20,667 |
| 11.78 | +0.05 | +0.43% | 791 | 20,591 | 510.00 | 0.42 | -0.17 | -28.81% | 18,414 | 61,275 |
| 10.95 | +0.61 | +5.90% | 80 | 6,539 | 511.00 | 0.52 | -0.18 | -25.35% | 5,589 | 20,234 |
| 10.20 | +0.69 | +7.26% | 91 | 4,679 | 512.00 | 0.63 | -0.20 | -24.10% | 46,571 | 12,573 |
| 9.25 | +0.45 | +5.11% | 1,670 | 8,099 | 513.00 | 0.76 | -0.21 | -21.43% | 5,043 | 8,712 |
| 8.48 | +0.17 | +2.05% | 590 | 6,956 | 514.00 | 0.88 | -0.27 | -22.88% | 6,616 | 7,616 |
| 7.65 | +0.15 | +2.01% | 4,818 | 33,570 | 515.00 | 1.10 | -0.26 | -19.26% | 26,646 | 41,902 |
| 6.80 | +0.06 | +0.89% | 708 | 7,307 | 516.00 | 1.31 | -0.29 | -18.13% | 5,695 | 4,711 |
| 6.05 | +0.05 | +0.83% | 755 | 9,375 | 517.00 | 1.55 | -0.33 | -17.55% | 5,262 | 8,440 |
| 5.25 | -0.05 | -0.94% | 1,832 | 11,451 | 518.00 | 1.83 | -0.37 | -16.82% | 7,349 | 7,586 |
| 4.51 | -0.17 | -3.63% | 3,425 | 9,561 | 519.00 | 2.14 | -0.40 | -15.56% | 5,865 | 4,715 |
| 4.07 | +0.04 | +0.99% | 16,025 | 53,396 | 520.00 | 2.50 | -0.44 | -14.62% | 24,840 | 12,451 |
| 3.44 | -0.05 | -1.43% | 25,586 | 15,921 | 521.00 | 2.92 | -0.46 | -13.57% | 32,687 | 539 |
| 2.95 | -0.01 | -0.34% | 17,488 | 22,364 | 522.00 | 3.57 | -0.43 | -10.75% | 9,650 | 885 |
| 2.47 | -0.03 | -1.21% | 12,282 | 11,737 | 523.00 | 3.94 | -0.49 | -11.06% | 3,649 | 537 |
| 1.99 | -0.08 | -3.86% | 7,048 | 9,306 | 524.00 | 4.53 | -0.84 | -15.64% | 1,966 | 182 |
| 1.61 | -0.08 | -4.73% | 22,398 | 20,645 | 525.00 | 5.24 | -0.37 | -6.64% | 1,257 | 1,614 |
| 1.29 | -0.08 | -5.84% | 12,441 | 11,758 | 526.00 | 5.84 | -0.45 | -7.15% | 197 | 83 |
| 1.00 | -0.13 | -11.50% | 6,922 | 12,872 | 527.00 | 6.69 | -0.42 | -5.91% | 495 | 1,300 |
| 0.77 | -0.10 | -11.24% | 4,123 | 10,853 | 528.00 | 7.47 | -0.32 | -4.11% | 26 | 26 |
| 0.59 | -0.08 | -11.94% | 4,077 | 12,962 | 529.00 | 8.70 | -0.85 | -8.90% | 20 | 17 |
| 0.42 | -0.07 | -14.58% | 8,121 | 24,549 | 530.00 | 9.35 | -0.27 | -2.81% | 288 | 96 |
| 0.30 | -0.07 | -18.92% | 1,942 | 8,805 | 531.00 | 10.50 | -0.91 | -7.98% | 15 | 9 |
| 0.22 | -0.07 | -24.14% | 2,037 | 7,755 | 532.00 | 11.80 | -1.55 | -11.61% | 18 | 1 |
| 0.17 | -0.04 | -19.05% | 3,217 | 7,384 | 533.00 | 12.73 | -2.97 | -18.92% | 3 | 2 |
| 0.12 | -0.02 | -14.29% | 2,537 | 4,002 | 534.00 | 12.48 | -3.94 | -24.00% | 2 | 2 |
| 0.09 | -0.02 | -16.67% | 5,314 | 23,603 | 535.00 | 13.97 | -3.72 | -21.03% | 56 | 0 |
| 0.06 | -0.02 | -25.00% | 994 | 11,258 | 536.00 | 15.49 | -1.36 | -8.07% | 2 | 2 |
| 0.05 | -0.03 | -33.33% | 749 | 14,157 | 537.00 | 16.36 | -7.99 | -32.81% | 20 | 0 |
| 0.05 | -0.01 | -16.67% | 578 | 3,592 | 538.00 | 34.39 | 0.00 | - | 3 | 0 |
| 0.04 | -0.02 | -33.33% | 232 | 9,814 | 539.00 | 37.36 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 980 | 30,373 | 540.00 | 19.15 | -1.12 | -5.53% | 121 | 34 |
| 0.03 | -0.01 | -25.00% | 343 | 25 | 541.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 378 | 17 | 542.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 156 | 6 | 543.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 1,682 | 21,249 | 545.00 | 25.27 | 0.00 | - | 13 | 0 |
| 0.02 | -0.01 | -33.33% | 16 | 12 | 546.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1 | 549.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 316 | 14,109 | 550.00 | 30.29 | 0.00 | - | 8 | 2 |
| 0.01 | 0.00 | - | 110 | 17,117 | 555.00 | 35.30 | 0.00 | - | 10 | 0 |
| 0.01 | -0.01 | -50.00% | 5 | 8,867 | 560.00 | 40.30 | 0.00 | - | 16 | 5 |
| 0.02 | +0.01 | +100.00% | 94 | 11,308 | 565.00 | 45.26 | 0.00 | - | 4 | 0 |
| 0.01 | -0.01 | -50.00% | 2,551 | 9,971 | 570.00 | 50.25 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 6,523 | 575.00 | 64.55 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 2,293 | 580.00 | 59.88 | 0.00 | - | 3 | 2 |
| 0.01 | 0.00 | - | 1 | 1,313 | 585.00 | 64.89 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 51 | 2,862 | 590.00 | 69.89 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 803 | 595.00 | 72.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 1,023 | 600.00 | 84.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,021 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4,044 | 610.00 | 115.22 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 1 | 156 | 615.00 | 97.61 | 0.00 | - | 1 | 0 |
