認購期權
2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 368.10 | 0.00 | - | 1 | 28 | 150.00 | 0.28 | -0.02 | -6.67% | 20 | 8,293 |
| - | - | - | - | - | 155.00 | 0.32 | 0.00 | - | 4 | 84 |
| 357.40 | 0.00 | - | 9 | 49 | 160.00 | 0.34 | 0.00 | - | 3 | 493 |
| - | - | - | - | - | 165.00 | 0.38 | 0.00 | - | 1 | 77 |
| 345.28 | 0.00 | - | 5 | 26 | 170.00 | 0.41 | +0.02 | +5.13% | 50 | 169 |
| 268.96 | 0.00 | - | 18 | 14 | 175.00 | 0.52 | 0.00 | - | 1 | 528 |
| 339.21 | 0.00 | - | 9 | 39 | 180.00 | 0.47 | 0.00 | - | 1 | 274 |
| 267.00 | 0.00 | - | 5 | 7 | 185.00 | 0.77 | 0.00 | - | 1 | 25 |
| 277.00 | 0.00 | - | 1 | 16 | 190.00 | 0.84 | 0.00 | - | 10 | 39 |
| 267.50 | 0.00 | - | 1 | 13 | 195.00 | 0.92 | 0.00 | - | 3 | 53 |
| 324.12 | +3.41 | +1.06% | 3 | 89 | 200.00 | 0.57 | 0.00 | - | 1 | 991 |
| 300.93 | 0.00 | - | 1 | 108 | 205.00 | 0.60 | 0.00 | - | 10 | 60 |
| 249.50 | 0.00 | - | 12 | 91 | 210.00 | 0.83 | 0.00 | - | 10 | 49 |
| 248.00 | 0.00 | - | 1 | 46 | 215.00 | 1.09 | 0.00 | - | 10 | 23 |
| 215.78 | 0.00 | - | 2 | 79 | 220.00 | 0.73 | 0.00 | - | 9 | 124 |
| 266.08 | 0.00 | - | 1 | 17 | 225.00 | 0.95 | 0.00 | - | 1 | 159 |
| 298.98 | 0.00 | - | 1 | 17 | 230.00 | 0.98 | 0.00 | - | 4 | 33 |
| 230.50 | 0.00 | - | - | 2 | 235.00 | 0.85 | 0.00 | - | 250 | 260 |
| 242.49 | 0.00 | - | 10 | 13 | 240.00 | 0.94 | 0.00 | - | 2 | 289 |
| - | - | - | - | - | 245.00 | 1.12 | 0.00 | - | 1 | 27 |
| 261.16 | 0.00 | - | 2 | 9 | 250.00 | 1.17 | 0.00 | - | 1 | 788 |
| 272.23 | 0.00 | - | 1 | 5 | 255.00 | 1.04 | -0.02 | -1.89% | 2 | 90 |
| 257.99 | 0.00 | - | 1 | 4 | 260.00 | 1.32 | 0.00 | - | 2 | 872 |
| 252.00 | 0.00 | - | 1 | 1 | 265.00 | 1.39 | 0.00 | - | 2 | 74 |
| - | - | - | - | - | 270.00 | 1.24 | +0.01 | +0.81% | 5 | 341 |
| 238.62 | 0.00 | - | - | 0 | 275.00 | 1.30 | -0.01 | -0.76% | 2 | 756 |
| 233.94 | 0.00 | - | 129 | 231 | 280.00 | 1.85 | 0.00 | - | 2 | 584 |
| 247.50 | 0.00 | - | 2 | 4 | 285.00 | 1.58 | 0.00 | - | 2 | 39 |
| 243.00 | 0.00 | - | 1 | 3 | 290.00 | 1.56 | 0.00 | - | 100 | 2,786 |
| 220.99 | 0.00 | - | - | 1 | 295.00 | 1.60 | 0.00 | - | 6 | 409 |
| 232.48 | +2.24 | +0.97% | 5 | 296 | 300.00 | 1.72 | 0.00 | - | 5 | 3,576 |
| 166.23 | 0.00 | - | - | 1 | 305.00 | 1.85 | 0.00 | - | 1 | 43 |
| 180.30 | 0.00 | - | 1 | 10 | 310.00 | 1.82 | -0.12 | -6.19% | 1 | 73 |
| 218.00 | 0.00 | - | 1 | 8 | 315.00 | 2.00 | 0.00 | - | 41 | 736 |
| 208.24 | 0.00 | - | 23 | 56 | 320.00 | 2.11 | 0.00 | - | 1 | 645 |
| 196.08 | 0.00 | - | 8 | 10 | 325.00 | 2.23 | 0.00 | - | 7 | 875 |
| 201.32 | 0.00 | - | 3 | 7 | 330.00 | 2.27 | -0.07 | -2.99% | 11 | 4,098 |
| 180.06 | 0.00 | - | 1 | 5 | 335.00 | 2.44 | 0.00 | - | 2 | 3,587 |
| 195.21 | +10.82 | +5.87% | 1 | 12 | 340.00 | 2.58 | -0.04 | -1.53% | 10 | 8,599 |
| 190.69 | +2.47 | +1.31% | 1 | 9 | 345.00 | 2.76 | 0.00 | - | 1 | 9,822 |
| 179.80 | 0.00 | - | 1 | 33 | 350.00 | 2.80 | -0.10 | -3.45% | 23 | 10,517 |
| 164.12 | 0.00 | - | 3 | 8 | 355.00 | 3.02 | 0.00 | - | 50 | 9,995 |
| 170.06 | 0.00 | - | 8 | 21 | 360.00 | 3.11 | -0.08 | -2.51% | 3 | 5,720 |
| 154.96 | 0.00 | - | 2 | 106 | 365.00 | 3.30 | -0.14 | -4.07% | 62 | 724 |
| 166.32 | +16.04 | +10.67% | 4 | 154 | 370.00 | 3.55 | -0.10 | -2.74% | 3 | 410 |
| 147.84 | 0.00 | - | 4 | 14 | 375.00 | 3.84 | 0.00 | - | 3 | 6,487 |
| 144.10 | 0.00 | - | 134 | 246 | 380.00 | 3.93 | -0.12 | -2.96% | 3 | 3,271 |
| 137.90 | 0.00 | - | 1 | 331 | 385.00 | 4.34 | 0.00 | - | 2 | 9,560 |
| 147.42 | 0.00 | - | 12 | 22 | 390.00 | 4.43 | -0.15 | -3.28% | 2 | 3,065 |
| 129.50 | 0.00 | - | 1 | 27 | 395.00 | 4.88 | 0.00 | - | 1 | 754 |
| 140.25 | 0.00 | - | 1 | 392 | 400.00 | 5.03 | -0.10 | -1.95% | 5 | 7,197 |
| 126.60 | 0.00 | - | 1 | 7 | 405.00 | 5.36 | -0.15 | -2.72% | 101 | 2,770 |
| 131.25 | 0.00 | - | 24 | 1,007 | 410.00 | 5.68 | -0.16 | -2.74% | 102 | 8,297 |
| 123.90 | 0.00 | - | 2 | 39 | 415.00 | 6.06 | -0.17 | -2.73% | 7 | 712 |
| 123.40 | +13.11 | +11.89% | 7 | 517 | 420.00 | 6.44 | -0.19 | -2.87% | 14 | 2,012 |
| 116.35 | 0.00 | - | 3 | 31 | 425.00 | 6.88 | -0.36 | -4.97% | 3 | 6,122 |
| 113.05 | -0.55 | -0.48% | 3 | 252 | 430.00 | 7.36 | -0.29 | -3.79% | 4 | 1,940 |
| 106.85 | 0.00 | - | 1 | 194 | 435.00 | 7.86 | -0.24 | -2.96% | 1 | 3,192 |
| 104.90 | -0.18 | -0.17% | 2 | 731 | 440.00 | 8.40 | -0.25 | -2.89% | 4 | 4,712 |
| 102.35 | +1.93 | +1.92% | 3 | 475 | 445.00 | 9.39 | 0.00 | - | 5 | 2,213 |
| 98.41 | +1.94 | +2.01% | 10 | 1,436 | 450.00 | 9.69 | -0.23 | -2.32% | 10 | 3,082 |
| 93.45 | +1.45 | +1.58% | 4 | 1,556 | 455.00 | 10.56 | 0.00 | - | 14 | 4,831 |
| 88.42 | -1.01 | -1.13% | 1 | 186 | 460.00 | 11.43 | -0.01 | -0.09% | 1 | 2,970 |
| 84.92 | +0.58 | +0.69% | 1 | 605 | 465.00 | 12.25 | 0.00 | - | 38 | 608 |
| 82.12 | +0.42 | +0.51% | 4 | 293 | 470.00 | 12.71 | -0.45 | -3.42% | 19 | 5,277 |
| 72.90 | 0.00 | - | 1 | 858 | 475.00 | 13.55 | -0.68 | -4.78% | 16 | 766 |
| 74.30 | 0.00 | - | 2 | 354 | 480.00 | 14.55 | -0.58 | -3.83% | 10 | 1,680 |
| 71.21 | +1.52 | +2.18% | 1 | 3,082 | 485.00 | 15.58 | -0.76 | -4.65% | 5 | 1,668 |
| 67.34 | +2.97 | +4.61% | 1 | 790 | 490.00 | 16.96 | -0.26 | -1.51% | 3 | 871 |
| 62.40 | +1.23 | +2.01% | 2 | 374 | 495.00 | 18.54 | +0.05 | +0.27% | 2 | 3,191 |
| 59.82 | +0.92 | +1.56% | 22 | 3,794 | 500.00 | 19.18 | -0.96 | -4.77% | 31 | 986 |
| 55.57 | -0.72 | -1.28% | 4 | 591 | 505.00 | 20.68 | -0.68 | -3.18% | 53 | 687 |
| 52.78 | +1.28 | +2.49% | 14 | 3,195 | 510.00 | 22.21 | -0.53 | -2.33% | 79 | 2,449 |
| 49.51 | +0.75 | +1.54% | 6 | 1,632 | 515.00 | 23.74 | -0.66 | -2.70% | 47 | 6,668 |
| 46.25 | +1.08 | +2.39% | 18 | 1,645 | 520.00 | 25.36 | -0.89 | -3.39% | 10 | 962 |
| 43.14 | +1.11 | +2.64% | 17 | 2,608 | 525.00 | 27.34 | -0.59 | -2.11% | 650 | 3,152 |
| 40.23 | +1.33 | +3.42% | 4 | 834 | 530.00 | 29.25 | -0.77 | -2.56% | 88 | 5,896 |
| 35.80 | -0.06 | -0.17% | 1 | 776 | 535.00 | 31.29 | -0.92 | -2.86% | 20 | 988 |
| 33.83 | +0.35 | +1.05% | 10 | 5,967 | 540.00 | 33.58 | -0.90 | -2.61% | 13 | 730 |
| 30.91 | +0.64 | +2.11% | 104 | 1,604 | 545.00 | 36.16 | -1.22 | -3.26% | 16 | 176 |
| 28.80 | +0.81 | +2.89% | 15 | 4,355 | 550.00 | 38.85 | -1.04 | -2.61% | 3 | 485 |
| 25.35 | 0.00 | - | 8 | 4,849 | 555.00 | 42.98 | -5.12 | -10.64% | 2 | 846 |
| 23.96 | +0.53 | +2.26% | 5 | 1,713 | 560.00 | 46.64 | 0.00 | - | 5 | 227 |
| 21.60 | +0.46 | +2.18% | 320 | 722 | 565.00 | 60.03 | 0.00 | - | 1 | 14 |
| 19.59 | +0.79 | +4.20% | 35 | 1,739 | 570.00 | 54.00 | 0.00 | - | 2 | 8 |
| 17.26 | +0.23 | +1.35% | 4 | 5,698 | 575.00 | 58.78 | 0.00 | - | 4 | 4 |
| 15.60 | +0.51 | +3.38% | 2 | 6,018 | 580.00 | 68.49 | 0.00 | - | 1 | 1 |
| 13.79 | +0.39 | +2.91% | 6 | 699 | 585.00 | - | - | - | - | - |
| 12.22 | +0.46 | +3.91% | 55 | 3,892 | 590.00 | 92.30 | 0.00 | - | 7 | 0 |
| 10.82 | +0.23 | +2.17% | 3 | 4,810 | 595.00 | 86.00 | 0.00 | - | 4 | 4 |
| 9.57 | +0.27 | +2.90% | 147 | 2,728 | 600.00 | 101.00 | 0.00 | - | 2 | 0 |
| 8.47 | +0.47 | +5.88% | 145 | 3,507 | 605.00 | 91.92 | 0.00 | - | - | 0 |
| 7.14 | 0.00 | - | 2 | 3,632 | 610.00 | 95.50 | 0.00 | - | 1 | 0 |
| 6.42 | -0.08 | -1.23% | 2 | 5,802 | 615.00 | 98.44 | 0.00 | - | - | 0 |
| 5.64 | +0.20 | +3.68% | 1,644 | 7,883 | 620.00 | - | - | - | - | - |
| 4.84 | +0.04 | +0.83% | 509 | 14,250 | 625.00 | - | - | - | - | - |
| 4.22 | +0.21 | +5.24% | 1,771 | 11,678 | 630.00 | 210.50 | 0.00 | - | - | 0 |
| 3.67 | +0.08 | +2.23% | 424 | 22,640 | 635.00 | 215.50 | 0.00 | - | - | 0 |
| 3.22 | +0.09 | +2.88% | 24 | 28,904 | 640.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 2 | 23,629 | 645.00 | - | - | - | - | - |
| 2.43 | -0.05 | -2.02% | 2 | 23,774 | 650.00 | 145.30 | 0.00 | - | - | 0 |
| 2.09 | +0.07 | +3.47% | 12 | 18,204 | 655.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 12 | 1,884 | 660.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 207 | 665.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 2 | 103 | 670.00 | - | - | - | - | - |
| 1.17 | -0.08 | -6.40% | 5 | 133 | 675.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 14 | 316 | 680.00 | 224.97 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | 1 | 111 | 685.00 | 218.67 | 0.00 | - | 1 | 0 |
| 0.79 | 0.00 | - | 10 | 269 | 690.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 30 | 47 | 695.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 479 | 700.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 7 | 705.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 325 | 710.00 | - | - | - | - | - |
| 0.45 | -0.02 | -4.26% | 3 | 508 | 715.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 20 | 101 | 720.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 197 | 725.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 58 | 730.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 8 | 735.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 6 | 740.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 60 | 745.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1,281 | 750.00 | 238.27 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 1 | 30 | 755.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 4 | 19 | 760.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 69 | 765.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 72 | 770.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 20 | 169 | 775.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 51 | 780.00 | - | - | - | - | - |
| 0.11 | +0.01 | +10.00% | 500 | 11,013 | 785.00 | - | - | - | - | - |
