認購期權
2024年4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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 142.95 | -3.20 | -2.19% | 17 | 1,413 | 5.00 | 0.01 | 0.00 | - | 3 | 236 |
| 140.92 | 0.00 | - | 6 | 118 | 10.00 | 0.01 | 0.00 | - | 11 | 27 |
| 135.90 | 0.00 | - | 45 | 272 | 15.00 | 0.01 | 0.00 | - | 1 | 2 |
| 130.86 | 0.00 | - | 7 | 14 | 20.00 | 0.01 | 0.00 | - | 20 | 65 |
| 125.55 | 0.00 | - | 9 | 12 | 25.00 | 0.01 | 0.00 | - | 1 | 175 |
| 120.76 | 0.00 | - | 5 | 40 | 30.00 | 0.01 | 0.00 | - | 1 | 405 |
| 115.59 | 0.00 | - | 1 | 105 | 35.00 | 0.01 | 0.00 | - | 21 | 559 |
| 110.47 | 0.00 | - | 2 | 13 | 40.00 | 0.01 | 0.00 | - | 1 | 461 |
| 105.44 | 0.00 | - | 1 | 7 | 45.00 | 0.01 | 0.00 | - | 1 | 921 |
| 100.24 | 0.00 | - | 16 | 26 | 50.00 | 0.01 | 0.00 | - | 1 | 3,653 |
| 93.20 | -2.95 | -3.07% | 1 | 4 | 55.00 | 0.01 | 0.00 | - | 150 | 833 |
| 105.80 | 0.00 | - | 574 | 315 | 60.00 | 0.01 | 0.00 | - | 2,400 | 4,924 |
| 90.00 | 0.00 | - | 5 | 17 | 65.00 | 0.01 | 0.00 | - | 321 | 510 |
| 80.74 | 0.00 | - | 2 | 9 | 70.00 | 0.01 | 0.00 | - | 1 | 2,266 |
| 72.05 | -8.66 | -10.73% | 59 | 78 | 75.00 | 0.01 | 0.00 | - | 1 | 797 |
| 69.88 | 0.00 | - | 1 | 88 | 80.00 | 0.01 | 0.00 | - | 21,374 | 39,030 |
| 65.49 | 0.00 | - | 4 | 47 | 85.00 | 0.01 | 0.00 | - | 17 | 4,884 |
| 59.40 | -1.07 | -1.77% | 1 | 16 | 90.00 | 0.01 | 0.00 | - | 595 | 4,949 |
| 53.02 | -7.06 | -11.75% | 1 | 19 | 95.00 | 0.01 | 0.00 | - | 1,302 | 4,308 |
| 48.18 | -3.09 | -6.03% | 12 | 368 | 100.00 | 0.01 | 0.00 | - | 15 | 11,349 |
| 50.59 | 0.00 | - | 6 | 30 | 105.00 | 0.01 | 0.00 | - | 281 | 5,078 |
| 36.57 | -3.91 | -9.66% | 3 | 56 | 110.00 | 0.01 | 0.00 | - | 17 | 8,037 |
| 35.23 | 0.00 | - | 1 | 27 | 115.00 | 0.01 | 0.00 | - | 130 | 9,591 |
| 27.10 | -3.05 | -10.12% | 7 | 1,858 | 120.00 | 0.01 | -0.01 | -50.00% | 137 | 12,055 |
| 21.90 | -4.20 | -16.09% | 23 | 266 | 125.00 | 0.01 | -0.01 | -50.00% | 492 | 11,805 |
| 17.15 | -3.90 | -18.53% | 709 | 895 | 130.00 | 0.01 | -0.03 | -75.00% | 876 | 20,879 |
| 11.55 | -3.60 | -23.76% | 8 | 432 | 135.00 | 0.01 | -0.04 | -80.00% | 8,149 | 9,907 |
| 6.76 | -3.09 | -31.37% | 385 | 717 | 140.00 | 0.01 | -0.08 | -88.89% | 17,461 | 20,526 |
| 6.16 | -3.24 | -34.47% | 8 | 142 | 141.00 | 0.01 | -0.11 | -91.67% | 2,539 | 2,825 |
| 5.00 | -2.95 | -37.11% | 38 | 120 | 142.00 | 0.01 | -0.14 | -93.33% | 4,017 | 4,961 |
| 3.65 | -3.80 | -51.01% | 154 | 419 | 143.00 | 0.01 | -0.21 | -95.45% | 6,802 | 5,471 |
| 2.40 | -4.00 | -62.50% | 639 | 223 | 144.00 | 0.01 | -0.27 | -96.43% | 13,789 | 5,364 |
| 2.00 | -3.30 | -62.26% | 3,247 | 6,537 | 145.00 | 0.01 | -0.39 | -97.50% | 67,171 | 26,891 |
| 1.00 | -3.54 | -77.97% | 4,612 | 594 | 146.00 | 0.01 | -0.53 | -98.15% | 49,942 | 6,449 |
| 0.26 | -3.44 | -92.97% | 16,551 | 360 | 147.00 | 0.11 | -0.65 | -85.53% | 75,133 | 7,043 |
| 0.01 | -2.99 | -99.67% | 45,997 | 1,247 | 148.00 | 1.00 | -0.08 | -7.41% | 113,011 | 9,389 |
| 0.01 | -2.29 | -99.57% | 69,800 | 2,052 | 149.00 | 1.83 | +0.44 | +31.65% | 110,850 | 9,746 |
| 0.01 | -1.75 | -99.43% | 180,962 | 20,761 | 150.00 | 2.90 | +1.03 | +55.08% | 140,182 | 29,897 |
| 0.01 | -0.79 | -98.75% | 117,400 | 20,868 | 152.50 | 5.60 | +2.25 | +67.16% | 18,810 | 10,701 |
| 0.01 | -0.32 | -96.97% | 55,593 | 25,154 | 155.00 | 7.93 | +2.48 | +45.50% | 13,162 | 22,143 |
| 0.01 | -0.14 | -93.33% | 13,452 | 28,070 | 157.50 | 10.49 | +3.09 | +41.76% | 1,748 | 11,566 |
| 0.01 | -0.07 | -87.50% | 20,341 | 45,676 | 160.00 | 12.90 | +2.70 | +26.47% | 6,634 | 24,937 |
| 0.01 | -0.03 | -75.00% | 4,399 | 27,850 | 162.50 | 15.34 | +2.72 | +21.55% | 853 | 11,143 |
| 0.01 | -0.01 | -50.00% | 4,011 | 30,351 | 165.00 | 18.00 | +2.80 | +18.42% | 1,932 | 11,739 |
| 0.01 | 0.00 | - | 903 | 26,872 | 167.50 | 20.35 | +3.22 | +18.80% | 231 | 2,190 |
| 0.01 | 0.00 | - | 1,300 | 46,212 | 170.00 | 23.08 | +3.63 | +18.66% | 703 | 11,298 |
| 0.01 | 0.00 | - | 820 | 18,689 | 172.50 | 25.50 | +3.33 | +15.02% | 259 | 817 |
| 0.01 | 0.00 | - | 893 | 46,517 | 175.00 | 27.85 | +2.75 | +10.96% | 445 | 11,908 |
| 0.01 | -0.01 | -50.00% | 421 | 14,382 | 177.50 | 30.32 | +3.39 | +12.59% | 121 | 379 |
| 0.01 | 0.00 | - | 957 | 44,108 | 180.00 | 33.10 | +3.24 | +10.85% | 2,118 | 7,441 |
| 0.01 | -0.01 | -50.00% | 682 | 12,279 | 182.50 | 33.10 | +0.90 | +2.80% | 2 | 520 |
| 0.01 | 0.00 | - | 353 | 17,161 | 185.00 | 38.50 | +3.75 | +10.79% | 98 | 772 |
| 0.01 | 0.00 | - | 298 | 9,160 | 187.50 | 38.92 | +2.31 | +6.31% | 1 | 1 |
| 0.01 | 0.00 | - | 562 | 24,640 | 190.00 | 43.55 | +3.64 | +9.12% | 62 | 1,915 |
| 0.01 | 0.00 | - | 139 | 4,037 | 192.50 | 42.20 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 161 | 13,948 | 195.00 | 46.52 | +1.87 | +4.19% | 4 | 1,406 |
| 0.01 | 0.00 | - | 25 | 3,951 | 197.50 | 48.50 | +0.88 | +1.85% | 5 | 5 |
| 0.01 | 0.00 | - | 164 | 47,137 | 200.00 | 53.70 | +4.05 | +8.16% | 132 | 802 |
| 0.01 | 0.00 | - | 29 | 11,223 | 202.50 | 36.40 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 71 | 10,184 | 205.00 | 57.65 | +2.95 | +5.39% | 9 | 243 |
| 0.01 | 0.00 | - | 18 | 1,526 | 207.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 78 | 11,878 | 210.00 | 62.10 | +2.40 | +4.02% | 4 | 199 |
| 0.01 | 0.00 | - | 7 | 532 | 212.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 8,209 | 215.00 | 66.00 | +1.15 | +1.77% | 1 | 317 |
| 0.01 | 0.00 | - | 112 | 16,895 | 220.00 | 72.10 | +2.20 | +3.15% | 8 | 303 |
| 0.01 | 0.00 | - | 27 | 7,157 | 225.00 | 74.85 | 0.00 | - | 1,020 | 163 |
| 0.01 | 0.00 | - | 14 | 11,940 | 230.00 | 79.65 | 0.00 | - | 2,185 | 350 |
| 0.01 | 0.00 | - | 16 | 6,692 | 235.00 | 88.60 | +3.80 | +4.48% | 1 | 306 |
| 0.01 | 0.00 | - | 23 | 20,618 | 240.00 | 93.00 | +3.30 | +3.68% | 1 | 614 |
| 0.01 | 0.00 | - | 12 | 4,319 | 245.00 | 94.75 | 0.00 | - | 2,160 | 345 |
| 0.01 | 0.00 | - | 48 | 19,460 | 250.00 | 102.50 | +2.75 | +2.76% | 1 | 682 |
| 0.01 | 0.00 | - | 1,313 | 5,804 | 255.00 | 103.30 | 0.00 | - | 58 | 14 |
| 0.01 | 0.00 | - | 1,238 | 8,429 | 260.00 | 109.75 | 0.00 | - | 179 | 32 |
| 0.01 | 0.00 | - | 2,266 | 5,668 | 265.00 | 102.00 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 3,135 | 6,285 | 270.00 | 118.25 | 0.00 | - | 36 | 11 |
| 0.01 | 0.00 | - | 1,914 | 4,285 | 275.00 | 126.22 | +1.47 | +1.18% | 1 | 23 |
| 0.01 | 0.00 | - | 1,519 | 4,164 | 280.00 | 99.57 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1,616 | 3,614 | 285.00 | 134.80 | 0.00 | - | 142 | 21 |
| 0.01 | 0.00 | - | 6 | 2,210 | 290.00 | 139.45 | 0.00 | - | 52 | 10 |
| 0.01 | 0.00 | - | 1 | 1,737 | 295.00 | 144.50 | 0.00 | - | 39 | 10 |
| 0.01 | 0.00 | - | 3 | 17,329 | 300.00 | 144.35 | 0.00 | - | 9 | 2 |
| 0.01 | 0.00 | - | 7 | 1,912 | 305.00 | 147.63 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 15 | 3,279 | 310.00 | 152.63 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 3,059 | 315.00 | 149.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 756 | 320.00 | 162.83 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,071 | 325.00 | 153.96 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 4 | 1,163 | 330.00 | 142.33 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 572 | 335.00 | 147.35 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 2,434 | 340.00 | 162.30 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 10 | 2,020 | 345.00 | 109.72 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 20 | 5,907 | 350.00 | 179.27 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 2,155 | 355.00 | 173.99 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 2,460 | 360.00 | 173.10 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 1,785 | 365.00 | 163.16 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,648 | 370.00 | 168.16 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 1,925 | 375.00 | 130.55 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 100 | 2,634 | 380.00 | 137.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 35 | 1,558 | 385.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 581 | 390.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 1,418 | 395.00 | 142.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 9,240 | 400.00 | 224.23 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 130 | 2,431 | 410.00 | 173.62 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,914 | 420.00 | 183.59 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 1 | 1,080 | 430.00 | 178.27 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 17 | 750 | 440.00 | 264.57 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,106 | 450.00 | 204.28 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 41 | 609 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 614 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4,266 | 480.00 | 305.05 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 1,461 | 490.00 | 286.84 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 71 | 11,931 | 500.00 | 322.44 | 0.00 | - | 1 | 0 |
