認購期權
2024年8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 303.88 | 0.00 | - | 1 | 167 | 200.00 | 0.03 | 0.00 | - | 251 | 6,765 |
| 288.23 | 0.00 | - | - | 3 | 205.00 | 0.04 | 0.00 | - | 1 | 105 |
| 283.44 | 0.00 | - | - | 2 | 210.00 | 0.04 | 0.00 | - | 200 | 316 |
| 278.60 | 0.00 | - | - | 1 | 215.00 | 0.05 | 0.00 | - | 40 | 32 |
| 281.91 | 0.00 | - | - | 0 | 220.00 | 0.05 | 0.00 | - | 50 | 680 |
| 302.58 | 0.00 | - | - | 1 | 225.00 | 0.06 | +0.01 | +20.00% | 200 | 1,308 |
| 270.21 | 0.00 | - | 2 | 3 | 230.00 | 0.05 | 0.00 | - | 50 | 151 |
| 271.26 | 0.00 | - | 2 | 76 | 235.00 | 0.07 | 0.00 | - | 2 | 35 |
| 268.70 | 0.00 | - | 2 | 78 | 240.00 | 0.07 | 0.00 | - | 1 | 222 |
| 263.97 | 0.00 | - | 2 | 3 | 245.00 | 0.07 | 0.00 | - | 6 | 14,006 |
| 269.80 | 0.00 | - | 1 | 6 | 250.00 | 0.07 | -0.01 | -12.50% | 20 | 6,540 |
| 254.25 | 0.00 | - | 2 | 77 | 255.00 | 0.09 | 0.00 | - | 1 | 3,072 |
| 268.26 | 0.00 | - | 2 | 2 | 260.00 | 0.10 | 0.00 | - | 1 | 1,146 |
| 247.19 | 0.00 | - | 2 | 3 | 265.00 | 0.10 | 0.00 | - | 1,150 | 2,279 |
| 258.43 | 0.00 | - | 2 | 1 | 270.00 | 0.10 | -0.02 | -16.67% | 100 | 610 |
| 237.00 | 0.00 | - | 2 | 2 | 275.00 | 0.11 | 0.00 | - | 10 | 656 |
| 232.40 | 0.00 | - | 1 | 4 | 280.00 | 0.12 | 0.00 | - | 50 | 1,228 |
| 224.73 | 0.00 | - | - | 1 | 285.00 | 0.13 | 0.00 | - | 50 | 901 |
| 219.15 | 0.00 | - | - | 1 | 290.00 | 0.14 | 0.00 | - | 60 | 729 |
| 220.08 | 0.00 | - | 2 | 2 | 295.00 | 0.16 | 0.00 | - | 4 | 863 |
| 206.43 | 0.00 | - | 2 | 3 | 300.00 | 0.16 | -0.01 | -5.88% | 3 | 1,674 |
| 205.26 | 0.00 | - | 4 | 12 | 305.00 | 0.18 | -0.08 | -30.77% | 41 | 1,192 |
| 207.97 | 0.00 | - | 2 | 4 | 310.00 | 0.23 | 0.00 | - | 3 | 284 |
| 194.58 | 0.00 | - | 2 | 2 | 315.00 | 0.33 | 0.00 | - | 2 | 263 |
| 183.03 | 0.00 | - | 2 | 9 | 320.00 | 0.22 | 0.00 | - | 2 | 552 |
| 196.81 | 0.00 | - | 2 | 7 | 325.00 | 0.29 | 0.00 | - | 1 | 428 |
| 188.32 | 0.00 | - | 2 | 77 | 330.00 | 0.25 | 0.00 | - | 11 | 734 |
| 175.09 | 0.00 | - | 2 | 81 | 335.00 | 0.28 | 0.00 | - | 1 | 175 |
| 173.41 | 0.00 | - | 2 | 5 | 340.00 | 0.30 | 0.00 | - | 1 | 339 |
| 162.37 | 0.00 | - | 2 | 79 | 345.00 | 0.32 | 0.00 | - | 6 | 407 |
| 157.67 | 0.00 | - | 4 | 5 | 350.00 | 0.33 | -0.02 | -5.71% | 60 | 2,352 |
| 149.70 | 0.00 | - | 4 | 5 | 355.00 | 0.36 | 0.00 | - | 3 | 1,270 |
| 155.86 | 0.00 | - | 2 | 45 | 360.00 | 0.38 | -0.01 | -2.56% | 6 | 2,035 |
| 156.28 | 0.00 | - | 2 | 80 | 365.00 | 0.39 | -0.03 | -7.14% | 2 | 1,337 |
| 139.26 | 0.00 | - | 6 | 4 | 370.00 | 0.44 | 0.00 | - | 36 | 353 |
| 149.69 | +15.38 | +11.45% | 20 | 6 | 375.00 | 0.47 | 0.00 | - | 2 | 308 |
| 129.53 | 0.00 | - | 8 | 8 | 380.00 | 0.50 | -0.01 | -1.96% | 12 | 504 |
| 125.82 | 0.00 | - | 4 | 1 | 385.00 | 0.52 | -0.03 | -5.45% | 5 | 145 |
| 122.36 | 0.00 | - | 10 | 7 | 390.00 | 0.55 | -0.03 | -5.17% | 1 | 912 |
| 122.10 | 0.00 | - | 2 | 10 | 395.00 | 0.59 | -0.03 | -4.84% | 6 | 1,081 |
| 107.90 | 0.00 | - | 6 | 54 | 400.00 | 0.63 | -0.03 | -4.55% | 305 | 1,810 |
| 107.50 | 0.00 | - | 2 | 5 | 405.00 | 0.68 | -0.02 | -2.86% | 2 | 1,558 |
| 102.32 | 0.00 | - | 2 | 62 | 410.00 | 0.72 | -0.03 | -4.00% | 64 | 1,592 |
| 97.02 | 0.00 | - | 2 | 344 | 415.00 | 0.78 | -0.03 | -3.70% | 2,751 | 3,546 |
| 107.80 | +2.55 | +2.42% | 4 | 327 | 420.00 | 0.83 | -0.04 | -4.60% | 59 | 23,291 |
| 99.56 | 0.00 | - | 1 | 102 | 425.00 | 0.93 | 0.00 | - | 14 | 1,621 |
| 93.50 | 0.00 | - | 2 | 176 | 430.00 | 0.97 | -0.08 | -7.62% | 35 | 2,292 |
| 86.65 | 0.00 | - | 3 | 541 | 435.00 | 1.07 | -0.06 | -5.31% | 5 | 2,806 |
| 86.36 | +2.87 | +3.44% | 1 | 269 | 440.00 | 1.17 | -0.03 | -2.50% | 21 | 3,822 |
| 81.80 | +2.80 | +3.54% | 10 | 1,192 | 445.00 | 1.29 | -0.04 | -3.01% | 14 | 5,257 |
| 78.52 | +2.47 | +3.25% | 2 | 658 | 450.00 | 1.40 | -0.04 | -2.78% | 7,067 | 29,519 |
| 73.71 | +4.09 | +5.87% | 2 | 987 | 455.00 | 1.55 | -0.10 | -6.06% | 140 | 11,870 |
| 68.17 | +1.59 | +2.39% | 3 | 1,828 | 460.00 | 1.78 | -0.04 | -2.20% | 358 | 25,344 |
| 60.92 | 0.00 | - | 29 | 2,209 | 465.00 | 1.95 | -0.08 | -3.94% | 65 | 9,954 |
| 56.36 | 0.00 | - | 4 | 3,235 | 470.00 | 2.20 | -0.08 | -3.51% | 293 | 15,088 |
| 52.28 | 0.00 | - | 5 | 120 | 471.00 | 2.24 | -0.23 | -9.31% | 8 | 1,628 |
| 56.61 | +5.22 | +10.16% | 5 | 481 | 472.00 | 2.39 | 0.00 | - | 3 | 1,381 |
| 43.53 | 0.00 | - | 5 | 64 | 473.00 | 2.50 | +0.05 | +2.04% | 1 | 1,017 |
| 46.52 | 0.00 | - | 1 | 9 | 474.00 | 2.52 | -0.17 | -6.32% | 2 | 243 |
| 53.93 | +5.51 | +11.38% | 2 | 155 | 475.00 | 2.50 | -0.12 | -4.58% | 95 | 8,035 |
| 59.11 | 0.00 | - | 2 | 579 | 476.00 | 2.52 | -0.26 | -9.35% | 1 | 559 |
| 58.22 | 0.00 | - | 1 | 3 | 477.00 | 2.73 | -0.14 | -4.88% | 1 | 748 |
| 51.25 | +2.66 | +5.47% | 3 | 57 | 478.00 | 2.70 | -0.32 | -10.60% | 1 | 272 |
| 48.94 | 0.00 | - | 1 | 487 | 479.00 | 2.78 | -0.30 | -9.74% | 21 | 683 |
| 49.32 | +5.31 | +12.07% | 6 | 628 | 480.00 | 2.89 | -0.04 | -1.37% | 16,223 | 30,494 |
| 48.11 | +4.94 | +11.44% | 1 | 9 | 481.00 | 2.92 | -0.19 | -6.11% | 40 | 638 |
| 35.39 | 0.00 | - | 2 | 4 | 482.00 | 3.04 | -0.33 | -9.79% | 4 | 365 |
| 33.39 | 0.00 | - | 1 | 7 | 483.00 | 3.11 | -0.34 | -9.86% | 181 | 646 |
| 41.63 | 0.00 | - | 1 | 16 | 484.00 | 3.20 | -0.17 | -5.04% | 112 | 325 |
| 46.17 | +2.42 | +5.53% | 3 | 566 | 485.00 | 3.28 | -0.21 | -6.02% | 77 | 6,329 |
| 39.06 | 0.00 | - | 1 | 30 | 486.00 | 3.54 | +0.02 | +0.57% | 255 | 608 |
| 42.85 | +8.19 | +23.63% | 1 | 180 | 487.00 | 3.46 | -0.49 | -12.41% | 110 | 902 |
| 39.25 | 0.00 | - | 2 | 62 | 488.00 | 4.21 | 0.00 | - | 2 | 526 |
| 42.27 | +14.62 | +52.88% | 9 | 12 | 489.00 | 3.83 | -0.08 | -2.05% | 50 | 3,135 |
| 40.33 | +0.58 | +1.46% | 23 | 758 | 490.00 | 3.81 | -0.12 | -3.05% | 266 | 19,887 |
| 37.56 | 0.00 | - | 5 | 120 | 491.00 | 4.05 | -0.55 | -11.96% | 1 | 3,229 |
| 31.70 | 0.00 | - | 1 | 132 | 492.00 | 4.04 | -0.46 | -10.22% | 15 | 1,324 |
| 36.42 | 0.00 | - | 2 | 111 | 493.00 | 4.33 | -0.69 | -13.75% | 6 | 522 |
| 33.00 | 0.00 | - | 2 | 132 | 494.00 | 4.26 | -0.26 | -5.75% | 141 | 528 |
| 35.51 | +1.25 | +3.65% | 11 | 651 | 495.00 | 4.47 | -0.23 | -4.89% | 5,913 | 9,251 |
| 34.56 | +5.46 | +18.76% | 1 | 375 | 496.00 | 4.56 | -0.83 | -15.40% | 56 | 1,126 |
| 28.30 | 0.00 | - | 11 | 352 | 497.00 | 4.71 | -0.56 | -10.63% | 7 | 1,918 |
| 26.37 | 0.00 | - | 5 | 192 | 498.00 | 5.03 | -0.47 | -8.55% | 2 | 569 |
| 32.53 | +0.34 | +1.06% | 1 | 2,636 | 499.00 | 5.14 | -0.09 | -1.72% | 8 | 1,028 |
| 32.15 | +1.09 | +3.51% | 40 | 3,375 | 500.00 | 5.30 | -0.08 | -1.49% | 850 | 10,125 |
| 27.23 | -0.27 | -0.98% | 25 | 7,868 | 505.00 | 6.22 | -0.13 | -2.05% | 185 | 10,797 |
| 24.07 | +0.57 | +2.43% | 61 | 5,717 | 510.00 | 7.38 | -0.23 | -3.02% | 625 | 14,869 |
| 20.23 | +0.46 | +2.33% | 281 | 4,930 | 515.00 | 8.80 | -0.20 | -2.22% | 407 | 4,942 |
| 17.05 | +0.34 | +2.03% | 649 | 7,865 | 520.00 | 10.61 | -0.17 | -1.58% | 1,186 | 6,126 |
| 13.87 | -0.04 | -0.29% | 358 | 8,430 | 525.00 | 12.44 | -0.61 | -4.67% | 821 | 1,948 |
| 11.31 | +0.09 | +0.80% | 4,790 | 13,649 | 530.00 | 15.00 | -0.49 | -3.16% | 238 | 901 |
| 8.92 | +0.04 | +0.45% | 831 | 12,114 | 535.00 | 17.90 | -0.82 | -4.38% | 7 | 1,208 |
| 6.90 | +0.10 | +1.47% | 775 | 8,830 | 540.00 | 21.20 | -2.03 | -8.74% | 3 | 22 |
| 5.06 | -0.01 | -0.20% | 288 | 10,019 | 545.00 | 24.07 | -2.65 | -9.92% | 1 | 6 |
| 3.85 | +0.01 | +0.26% | 287 | 12,802 | 550.00 | 30.90 | 0.00 | - | 6 | 6 |
| 2.70 | -0.07 | -2.53% | 61 | 2,152 | 555.00 | 36.62 | 0.00 | - | 1 | 0 |
| 1.84 | -0.12 | -6.12% | 91 | 16,780 | 560.00 | 44.40 | 0.00 | - | 1 | 0 |
| 1.33 | +0.03 | +2.31% | 27 | 4,260 | 565.00 | 55.29 | 0.00 | - | 2 | 0 |
| 0.90 | -0.03 | -3.23% | 123 | 1,854 | 570.00 | 59.52 | 0.00 | - | 4 | 0 |
| 0.58 | -0.01 | -1.69% | 68 | 826 | 575.00 | 60.59 | 0.00 | - | - | 0 |
| 0.42 | 0.00 | - | 90 | 1,425 | 580.00 | 59.21 | 0.00 | - | 4 | 0 |
| 0.28 | +0.01 | +3.70% | 2 | 534 | 585.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 202 | 1,552 | 590.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 11 | 1,000 | 595.00 | 78.57 | 0.00 | - | - | 0 |
| 0.12 | 0.00 | - | 21 | 14,301 | 600.00 | 84.66 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 2 | 1,163 | 605.00 | 97.44 | 0.00 | - | - | 0 |
| 0.08 | -0.01 | -11.11% | 10 | 3,321 | 610.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 20 | 2,425 | 615.00 | 94.01 | -3.35 | -3.44% | 3 | 2 |
| 0.06 | 0.00 | - | 34 | 3,443 | 620.00 | 99.04 | -3.35 | -3.27% | 3 | 0 |
| 0.04 | 0.00 | - | 50 | 1,768 | 625.00 | 105.93 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 8 | 1,082 | 630.00 | 115.78 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 100 | 434 | 635.00 | 130.01 | 0.00 | - | 2 | 0 |
| 0.03 | +0.01 | +50.00% | 3 | 213 | 640.00 | 127.69 | 0.00 | - | - | 0 |
| 0.03 | -0.01 | -25.00% | 4 | 226 | 645.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 2 | 2,862 | 650.00 | - | - | - | - | - |
