認購期權
2024年9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 169.80 | 0.00 | - | 2 | 505 | 5.00 | 0.01 | 0.00 | - | 25 | 654 |
| 136.99 | 0.00 | - | 34 | 30 | 10.00 | 0.01 | 0.00 | - | 88 | 247 |
| 154.69 | 0.00 | - | 5 | 9 | 15.00 | 0.01 | 0.00 | - | 26 | 948 |
| 142.93 | 0.00 | - | 6 | 29 | 20.00 | 0.01 | 0.00 | - | 1 | 2,343 |
| 136.76 | 0.00 | - | 1 | 181 | 25.00 | 0.01 | 0.00 | - | 15 | 1,656 |
| 131.87 | 0.00 | - | 3 | 17 | 30.00 | 0.04 | 0.00 | - | 1 | 470 |
| 138.23 | 0.00 | - | 100 | 163 | 35.00 | 0.03 | 0.00 | - | 105 | 1,008 |
| 106.80 | 0.00 | - | 1 | 122 | 40.00 | 0.06 | +0.01 | +20.00% | 12 | 11,053 |
| 211.05 | 0.00 | - | 1 | 3 | 45.00 | 0.09 | 0.00 | - | 10 | 105 |
| 113.50 | 0.00 | - | 16 | 80 | 50.00 | 0.11 | +0.01 | +10.00% | 1 | 2,656 |
| 104.44 | 0.00 | - | 1 | 32 | 55.00 | 0.12 | 0.00 | - | 2 | 577 |
| 115.80 | 0.00 | - | 1 | 11 | 60.00 | 0.18 | -0.01 | -5.26% | 7 | 3,566 |
| 129.81 | 0.00 | - | 1 | 24 | 65.00 | 0.21 | 0.00 | - | 1 | 425 |
| 115.42 | 0.00 | - | 5 | 18 | 70.00 | 0.27 | 0.00 | - | 16 | 6,983 |
| 111.80 | 0.00 | - | 4 | 25 | 75.00 | 0.32 | -0.03 | -8.57% | 3 | 1,462 |
| 106.14 | 0.00 | - | 1 | 73 | 80.00 | 0.43 | -0.01 | -2.27% | 1 | 27,376 |
| 103.35 | 0.00 | - | 3 | 942 | 85.00 | 0.55 | 0.00 | - | 21 | 20,654 |
| 96.00 | 0.00 | - | 1 | 355 | 90.00 | 0.68 | 0.00 | - | 1 | 26,678 |
| 85.25 | 0.00 | - | 8 | 35 | 95.00 | 0.86 | +0.02 | +2.38% | 5 | 2,071 |
| 77.90 | 0.00 | - | 2 | 523 | 100.00 | 1.08 | +0.03 | +2.86% | 629 | 29,261 |
| 70.00 | 0.00 | - | 1 | 202 | 105.00 | 1.31 | 0.00 | - | 18 | 2,463 |
| 67.77 | -5.23 | -7.16% | 30 | 286 | 110.00 | 1.64 | 0.00 | - | 117 | 8,465 |
| 73.15 | 0.00 | - | 5 | 1,158 | 115.00 | 2.06 | +0.02 | +0.98% | 10 | 4,197 |
| 59.20 | -3.87 | -6.14% | 1 | 658 | 120.00 | 2.63 | +0.10 | +3.95% | 18 | 4,986 |
| 54.95 | -3.85 | -6.55% | 1 | 1,003 | 125.00 | 3.27 | +0.07 | +2.19% | 13 | 5,857 |
| 49.00 | -2.55 | -4.95% | 2 | 1,042 | 130.00 | 4.05 | +0.15 | +3.85% | 39 | 18,195 |
| 47.30 | 0.00 | - | 753 | 1,597 | 135.00 | 4.78 | 0.00 | - | 819 | 3,661 |
| 43.19 | 0.00 | - | 2 | 1,493 | 140.00 | 6.05 | +0.25 | +4.31% | 57 | 10,010 |
| 40.05 | 0.00 | - | 18 | 2,256 | 145.00 | 7.35 | +0.25 | +3.52% | 109 | 5,160 |
| 34.30 | -1.80 | -4.99% | 42 | 12,196 | 150.00 | 8.80 | +0.30 | +3.53% | 1,401 | 34,001 |
| 33.00 | 0.00 | - | 2 | 2,209 | 155.00 | 10.55 | +0.21 | +2.03% | 206 | 9,389 |
| 29.15 | -0.75 | -2.51% | 136 | 21,663 | 160.00 | 12.45 | +0.45 | +3.75% | 254 | 16,778 |
| 27.08 | +0.03 | +0.11% | 1 | 2,015 | 165.00 | 14.46 | +0.51 | +3.66% | 19 | 10,512 |
| 22.92 | -1.28 | -5.29% | 14 | 3,615 | 170.00 | 16.70 | +0.40 | +2.45% | 69 | 16,372 |
| 20.38 | -1.62 | -7.36% | 77 | 4,780 | 175.00 | 19.41 | +0.64 | +3.41% | 119 | 9,152 |
| 18.25 | -1.20 | -6.17% | 217 | 8,041 | 180.00 | 22.04 | +0.66 | +3.09% | 14 | 10,335 |
| 16.20 | -1.22 | -7.00% | 230 | 3,509 | 185.00 | 24.95 | -0.70 | -2.73% | 25 | 5,270 |
| 14.40 | -1.15 | -7.40% | 308 | 4,640 | 190.00 | 27.85 | +0.65 | +2.39% | 3 | 5,746 |
| 12.59 | -1.06 | -7.77% | 1,102 | 3,090 | 195.00 | 30.30 | -0.44 | -1.43% | 5 | 5,130 |
| 11.32 | -1.03 | -8.35% | 308 | 9,869 | 200.00 | 34.55 | +0.40 | +1.17% | 16 | 13,525 |
| 10.00 | -0.97 | -8.84% | 27 | 2,484 | 205.00 | 38.74 | +0.76 | +2.00% | 30 | 3,505 |
| 8.85 | -0.95 | -9.69% | 37 | 5,603 | 210.00 | 38.30 | 0.00 | - | 4 | 7,113 |
| 7.70 | -1.20 | -13.48% | 13 | 2,700 | 215.00 | 45.50 | 0.00 | - | 1 | 6,238 |
| 6.79 | -0.87 | -11.36% | 24 | 11,273 | 220.00 | 49.75 | 0.00 | - | 2 | 7,118 |
| 6.20 | -0.74 | -10.66% | 15 | 3,524 | 225.00 | 55.25 | 0.00 | - | 11 | 2,570 |
| 5.40 | -0.60 | -10.00% | 10 | 5,820 | 230.00 | 55.80 | 0.00 | - | 1 | 3,743 |
| 4.82 | -0.61 | -11.23% | 15 | 3,878 | 235.00 | 55.40 | 0.00 | - | 8 | 2,884 |
| 4.30 | -0.55 | -11.34% | 129 | 5,577 | 240.00 | 63.75 | 0.00 | - | 1 | 3,143 |
| 3.85 | -0.50 | -11.49% | 13 | 5,422 | 245.00 | 73.50 | -0.25 | -0.34% | 1 | 1,618 |
| 3.35 | -0.50 | -12.99% | 75 | 23,245 | 250.00 | 78.00 | +6.00 | +8.33% | 2 | 10,428 |
| 3.00 | -0.50 | -14.29% | 2 | 3,798 | 255.00 | 75.70 | 0.00 | - | 321 | 903 |
| 2.73 | -0.42 | -13.33% | 8 | 3,877 | 260.00 | 80.10 | 0.00 | - | 151 | 877 |
| 2.72 | -0.05 | -1.81% | 1 | 3,502 | 265.00 | 90.55 | 0.00 | - | 2 | 13 |
| 2.20 | -0.34 | -13.39% | 10 | 11,417 | 270.00 | 95.27 | 0.00 | - | 13 | 16 |
| 2.05 | -0.22 | -9.69% | 1 | 1,360 | 275.00 | 94.65 | 0.00 | - | 2 | 5 |
| 1.82 | -0.25 | -12.08% | 8 | 3,864 | 280.00 | 105.35 | 0.00 | - | 2,950 | 2,000 |
| 1.65 | -0.26 | -13.61% | 2 | 2,507 | 285.00 | 110.30 | 0.00 | - | 20 | 2 |
| 1.57 | -0.25 | -13.74% | 2 | 1,125 | 290.00 | 115.56 | 0.00 | - | 50 | 10 |
| 1.55 | -0.04 | -2.52% | 1 | 1,047 | 295.00 | 121.00 | 0.00 | - | 120 | 25 |
| 1.28 | -0.16 | -11.11% | 34 | 9,909 | 300.00 | 108.50 | 0.00 | - | 1 | 1 |
| 1.31 | -0.04 | -2.96% | 1 | 750 | 305.00 | 123.26 | 0.00 | - | 2 | 0 |
| 1.10 | -0.20 | -15.38% | 2 | 1,316 | 310.00 | 122.38 | 0.00 | - | 12 | 0 |
| 1.12 | -0.11 | -8.94% | 1 | 819 | 315.00 | 122.00 | 0.00 | - | 4 | 0 |
| 1.03 | -0.12 | -10.43% | 1 | 1,369 | 320.00 | 146.00 | 0.00 | - | 50 | 10 |
| 0.99 | -0.01 | -1.00% | 12 | 2,195 | 325.00 | 140.79 | 0.00 | - | 2 | 0 |
| 0.87 | -0.06 | -6.45% | 4 | 2,839 | 330.00 | 173.86 | 0.00 | - | 1 | 1 |
| 0.80 | -0.28 | -25.93% | 1 | 483 | 335.00 | 178.88 | 0.00 | - | 1 | 0 |
| 0.79 | -0.05 | -5.95% | 4 | 1,319 | 340.00 | 147.06 | 0.00 | - | 15 | 0 |
| 0.69 | -0.11 | -13.75% | 1 | 527 | 345.00 | 171.45 | 0.00 | - | 1 | 0 |
| 0.63 | -0.12 | -16.00% | 80 | 6,049 | 350.00 | 177.51 | +1.51 | +0.86% | 2 | 7 |
| 0.66 | -0.03 | -4.35% | 1 | 2,655 | 355.00 | 173.06 | 0.00 | - | 5 | 0 |
| 0.63 | -0.02 | -3.08% | 1 | 1,317 | 360.00 | 178.07 | 0.00 | - | 4 | 0 |
| 0.73 | 0.00 | - | 29 | 1,084 | 365.00 | 183.30 | 0.00 | - | 3 | 0 |
| 0.53 | -0.07 | -11.67% | 1 | 7,936 | 370.00 | 161.60 | 0.00 | - | 20 | 0 |
| 0.68 | 0.00 | - | 119 | 1,877 | 375.00 | 185.63 | 0.00 | - | 2 | 0 |
| 0.54 | +0.01 | +1.89% | 2 | 2,433 | 380.00 | 145.90 | 0.00 | - | 1 | 0 |
| 0.49 | -0.15 | -23.44% | 1 | 748 | 385.00 | 170.58 | 0.00 | - | 1 | 0 |
| 0.46 | -0.22 | -32.35% | 1 | 945 | 390.00 | 203.35 | 0.00 | - | 1 | 0 |
| 0.86 | 0.00 | - | 2 | 833 | 395.00 | 218.60 | 0.00 | - | 2 | 0 |
| 0.39 | -0.05 | -11.36% | 22 | 6,884 | 400.00 | 229.60 | 0.00 | - | 3 | 0 |
| 0.45 | 0.00 | - | 1 | 1,360 | 405.00 | 153.60 | 0.00 | - | 1 | 0 |
| 0.36 | -0.05 | -11.63% | 5 | 838 | 410.00 | 236.49 | 0.00 | - | 1 | 0 |
| 0.68 | 0.00 | - | 2 | 788 | 415.00 | 240.42 | 0.00 | - | 22 | 5 |
| 0.68 | 0.00 | - | 2 | 2,630 | 420.00 | 245.44 | 0.00 | - | 2 | 0 |
| 0.35 | -0.02 | -5.41% | 5 | 614 | 425.00 | 240.23 | 0.00 | - | 2 | 0 |
| 0.32 | -0.05 | -13.51% | 200 | 1,694 | 430.00 | 179.80 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 1 | 350 | 435.00 | 186.05 | 0.00 | - | 3 | 0 |
| 0.56 | 0.00 | - | 1 | 1,367 | 440.00 | 252.32 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 1 | 523 | 445.00 | 263.81 | 0.00 | - | 1 | 0 |
| 0.37 | 0.00 | - | 81 | 1,844 | 450.00 | 265.17 | 0.00 | - | 1 | 1 |
| 0.43 | 0.00 | - | 100 | 319 | 455.00 | 270.19 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | 2 | 486 | 460.00 | 313.02 | 0.00 | - | 1 | 0 |
| 0.47 | 0.00 | - | 2 | 543 | 465.00 | 222.00 | 0.00 | - | 1 | 0 |
| 0.33 | 0.00 | - | 1 | 1,225 | 470.00 | 202.80 | 0.00 | - | 2 | 0 |
| 0.44 | 0.00 | - | 2 | 721 | 475.00 | 221.78 | 0.00 | - | 10 | 0 |
| 0.39 | 0.00 | - | 21 | 1,041 | 480.00 | 292.41 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 1 | 387 | 485.00 | 224.10 | 0.00 | - | 2 | 0 |
| 0.49 | 0.00 | - | 3 | 656 | 490.00 | 246.15 | 0.00 | - | 2 | 5 |
| 0.35 | 0.00 | - | 1 | 258 | 495.00 | 238.34 | 0.00 | - | - | 0 |
| 0.20 | -0.04 | -16.67% | 26 | 2,969 | 500.00 | 232.75 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | 10 | 281 | 510.00 | 253.50 | 0.00 | - | 249 | 0 |
| 0.34 | 0.00 | - | 5 | 1,013 | 520.00 | 295.89 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 2 | 303 | 530.00 | 285.45 | 0.00 | - | - | 0 |
| 0.17 | -0.08 | -32.00% | 40 | 970 | 540.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 8 | 2,668 | 550.00 | 270.30 | 0.00 | - | 3 | 0 |
| 0.14 | -0.03 | -17.65% | 32 | 14,562 | 560.00 | 391.70 | 0.00 | - | 1 | 0 |
