認購期權
2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,225.00 | 0.05 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,255.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,320.00 | 0.20 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,335.00 | 0.15 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,365.00 | 0.30 | 0.00 | - | 11 | 11 |
| - | - | - | - | - | 1,375.00 | 0.22 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,390.00 | 0.20 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 1,400.00 | 0.20 | 0.00 | - | 23 | 23 |
| - | - | - | - | - | 1,435.00 | 0.20 | 0.00 | - | - | 18 |
| - | - | - | - | - | 1,450.00 | 0.25 | 0.00 | - | - | 26 |
| - | - | - | - | - | 1,460.00 | 0.30 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,470.00 | 0.30 | 0.00 | - | 24 | 27 |
| - | - | - | - | - | 1,480.00 | 0.25 | 0.00 | - | - | 13 |
| - | - | - | - | - | 1,485.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,495.00 | 0.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,500.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,520.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,525.00 | 0.30 | 0.00 | - | - | 11 |
| - | - | - | - | - | 1,540.00 | 0.30 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,550.00 | 0.15 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 1,555.00 | 0.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,560.00 | 0.45 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,600.00 | 0.80 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 1,640.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,650.00 | 0.28 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 1,660.00 | 0.15 | -0.60 | -80.00% | 10 | 4 |
| - | - | - | - | - | 1,665.00 | 0.20 | -0.55 | -73.33% | 20 | 30 |
| - | - | - | - | - | 1,670.00 | 0.17 | -0.13 | -43.33% | 10 | 20 |
| - | - | - | - | - | 1,675.00 | 0.85 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,680.00 | 0.25 | -0.60 | -70.59% | 400 | 400 |
| - | - | - | - | - | 1,685.00 | 0.80 | 0.00 | - | - | 10 |
| - | - | - | - | - | 1,695.00 | 0.38 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,700.00 | 0.75 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,705.00 | 0.67 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,710.00 | 0.82 | 0.00 | - | 13 | 11 |
| - | - | - | - | - | 1,715.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,720.00 | 0.95 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 1,725.00 | 0.80 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,730.00 | 0.22 | -0.63 | -74.12% | 1 | 5 |
| - | - | - | - | - | 1,745.00 | 0.40 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 1,750.00 | 0.40 | 0.00 | - | 5 | 29 |
| - | - | - | - | - | 1,755.00 | 2.12 | 0.00 | - | 1 | 1 |
| 308.46 | 0.00 | - | - | 2 | 1,760.00 | 0.39 | 0.00 | - | 12 | 29 |
| - | - | - | - | - | 1,765.00 | 0.35 | 0.00 | - | 18 | 20 |
| - | - | - | - | - | 1,770.00 | 0.45 | 0.00 | - | 3 | 7 |
| - | - | - | - | - | 1,775.00 | 0.28 | 0.00 | - | 13 | 12 |
| - | - | - | - | - | 1,780.00 | 0.35 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 1,785.00 | 0.31 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 1,790.00 | 0.34 | 0.00 | - | 80 | 106 |
| - | - | - | - | - | 1,795.00 | 0.37 | 0.00 | - | 10 | 52 |
| - | - | - | - | - | 1,800.00 | 0.37 | +0.02 | +5.71% | 5 | 30 |
| - | - | - | - | - | 1,805.00 | 0.35 | -0.29 | -45.31% | 4 | 4 |
| - | - | - | - | - | 1,810.00 | 0.35 | -0.11 | -23.91% | 1 | 45 |
| - | - | - | - | - | 1,815.00 | 0.40 | 0.00 | - | 1 | 65 |
| - | - | - | - | - | 1,820.00 | 0.40 | 0.00 | - | 12 | 66 |
| - | - | - | - | - | 1,825.00 | 0.45 | 0.00 | - | 1 | 63 |
| - | - | - | - | - | 1,830.00 | 0.35 | -0.08 | -18.60% | 16 | 312 |
| - | - | - | - | - | 1,835.00 | 0.47 | -0.05 | -9.62% | 2 | 422 |
| - | - | - | - | - | 1,840.00 | 0.45 | -0.05 | -10.00% | 6 | 1,047 |
| - | - | - | - | - | 1,845.00 | 0.49 | 0.00 | - | 3 | 504 |
| - | - | - | - | - | 1,850.00 | 0.50 | -0.07 | -12.28% | 1 | 1,364 |
| - | - | - | - | - | 1,855.00 | 0.55 | 0.00 | - | 10 | 1,498 |
| - | - | - | - | - | 1,860.00 | 0.60 | -0.17 | -22.08% | 1 | 1,475 |
| - | - | - | - | - | 1,865.00 | 0.54 | +0.01 | +1.89% | 1 | 1,710 |
| - | - | - | - | - | 1,870.00 | 0.71 | 0.00 | - | 1 | 1,285 |
| - | - | - | - | - | 1,875.00 | 0.65 | 0.00 | - | 19 | 715 |
| - | - | - | - | - | 1,880.00 | 0.78 | -0.70 | -47.30% | 5 | 617 |
| - | - | - | - | - | 1,885.00 | 0.90 | +0.22 | +32.35% | 2 | 403 |
| 153.50 | 0.00 | - | 4 | 4 | 1,890.00 | 1.06 | +0.09 | +9.28% | 3 | 361 |
| 111.41 | 0.00 | - | 10 | 10 | 1,895.00 | 1.02 | +0.06 | +6.25% | 5 | 175 |
| 133.53 | 0.00 | - | 1 | 4 | 1,900.00 | 0.93 | +0.01 | +1.09% | 2 | 271 |
| - | - | - | - | - | 1,905.00 | 0.95 | -0.13 | -12.04% | 2 | 342 |
| 123.81 | 0.00 | - | 1 | 11 | 1,910.00 | 1.06 | +0.04 | +3.92% | 9 | 366 |
| - | - | - | - | - | 1,915.00 | 1.18 | +0.06 | +5.36% | 3 | 137 |
| 118.58 | 0.00 | - | 1 | 0 | 1,920.00 | 1.73 | +0.51 | +41.80% | 31 | 142 |
| - | - | - | - | - | 1,925.00 | 2.45 | +1.01 | +70.14% | 1 | 134 |
| 109.53 | 0.00 | - | 1 | 0 | 1,930.00 | 1.73 | +0.13 | +8.12% | 2 | 100 |
| - | - | - | - | - | 1,935.00 | 2.00 | +0.23 | +12.99% | 5 | 33 |
| - | - | - | - | - | 1,940.00 | 2.42 | +0.22 | +10.00% | 14 | 31 |
| - | - | - | - | - | 1,945.00 | 3.15 | +0.83 | +35.78% | 1 | 45 |
| 99.15 | 0.00 | - | 4 | 18 | 1,950.00 | 3.20 | +0.66 | +25.98% | 9 | 93 |
| 106.50 | 0.00 | - | 12 | 12 | 1,955.00 | 3.65 | +0.60 | +19.67% | 15 | 112 |
| 102.40 | 0.00 | - | 12 | 12 | 1,960.00 | 5.05 | +1.59 | +45.95% | 21 | 76 |
| - | - | - | - | - | 1,965.00 | 5.20 | +1.15 | +28.40% | 3 | 27 |
| 59.28 | 0.00 | - | 2 | 0 | 1,970.00 | 7.20 | +2.40 | +50.00% | 2 | 59 |
| 52.90 | 0.00 | - | 4 | 4 | 1,975.00 | 6.38 | +0.98 | +18.15% | 4 | 27 |
| 62.88 | 0.00 | - | 11 | 33 | 1,980.00 | 7.41 | +1.76 | +31.15% | 6 | 78 |
| - | - | - | - | - | 1,985.00 | 8.59 | +1.54 | +21.84% | 6 | 62 |
| 36.60 | -5.20 | -12.44% | 1 | 1 | 1,990.00 | 10.18 | +2.18 | +27.25% | 12 | 73 |
| - | - | - | - | - | 1,995.00 | 11.19 | +2.09 | +22.97% | 10 | 26 |
| 38.47 | 0.00 | - | 1 | 53 | 2,000.00 | 15.54 | +5.68 | +57.61% | 57 | 86 |
| 28.39 | -4.11 | -12.65% | 1 | 17 | 2,005.00 | 16.40 | +5.62 | +52.13% | 3 | 39 |
| 26.57 | -13.06 | -32.95% | 2 | 14 | 2,010.00 | 19.74 | +7.51 | +61.41% | 15 | 23 |
| 23.80 | -6.60 | -21.71% | 27 | 30 | 2,015.00 | 22.17 | +8.23 | +59.04% | 8 | 25 |
| 23.14 | -0.31 | -1.32% | 5 | 71 | 2,020.00 | 18.10 | 0.00 | - | 53 | 103 |
| 16.40 | -6.50 | -28.38% | 22 | 10 | 2,025.00 | 27.57 | +11.22 | +68.62% | 9 | 33 |
| 20.10 | 0.00 | - | 28 | 38 | 2,030.00 | 25.80 | +6.78 | +35.65% | 18 | 33 |
| 18.55 | 0.00 | - | 2 | 6 | 2,035.00 | 21.33 | 0.00 | - | 6 | 13 |
| 11.71 | -5.16 | -30.59% | 8 | 47 | 2,040.00 | 35.70 | +12.02 | +50.76% | 5 | 92 |
| 14.08 | 0.00 | - | 4 | 49 | 2,045.00 | 36.51 | +10.84 | +42.23% | 41 | 32 |
| 8.80 | -4.00 | -31.25% | 14 | 329 | 2,050.00 | 42.74 | +2.55 | +6.34% | 5 | 60 |
| 7.61 | -3.39 | -30.82% | 14 | 18 | 2,055.00 | 39.63 | 0.00 | - | 2 | 16 |
| 7.35 | -1.20 | -14.04% | 3 | 67 | 2,060.00 | 44.08 | -1.58 | -3.46% | 18 | 59 |
| 6.40 | -2.14 | -25.06% | 5 | 14 | 2,065.00 | 35.50 | 0.00 | - | 1 | 14 |
| 4.60 | -2.77 | -37.58% | 18 | 51 | 2,070.00 | 51.55 | -1.16 | -2.20% | 19 | 41 |
| 4.10 | -2.15 | -34.40% | 13 | 35 | 2,075.00 | 50.99 | 0.00 | - | 1 | 2 |
| 3.44 | -1.81 | -34.48% | 7 | 48 | 2,080.00 | 49.67 | 0.00 | - | 10 | 22 |
| 2.84 | -1.71 | -37.58% | 10 | 56 | 2,085.00 | 71.43 | +16.33 | +29.64% | 5 | 1 |
| 2.70 | -0.72 | -21.05% | 13 | 50 | 2,090.00 | 75.97 | +5.78 | +8.23% | 5 | 26 |
| 2.06 | -1.16 | -36.02% | 1 | 291 | 2,095.00 | 73.81 | 0.00 | - | 10 | 8 |
| 1.85 | -0.90 | -32.73% | 9 | 80 | 2,100.00 | 77.53 | +11.91 | +18.15% | 2 | 21 |
| 1.77 | -0.28 | -13.66% | 6 | 31 | 2,105.00 | 107.71 | 0.00 | - | - | 10 |
| 1.90 | 0.00 | - | 7 | 47 | 2,110.00 | 101.49 | 0.00 | - | 10 | 7 |
| 1.34 | -0.56 | -29.47% | 1 | 41 | 2,115.00 | - | - | - | - | - |
| 1.30 | -0.08 | -5.80% | 2 | 95 | 2,120.00 | 102.23 | +4.72 | +4.84% | 2 | 16 |
| 1.18 | 0.00 | - | 5 | 125 | 2,125.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 11 | 89 | 2,130.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 2 | 24 | 2,135.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 53 | 75 | 2,140.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 31 | 2,145.00 | - | - | - | - | - |
| 0.58 | -0.09 | -13.43% | 7 | 346 | 2,150.00 | 117.84 | 0.00 | - | 1 | 2 |
| 0.97 | 0.00 | - | 10 | 207 | 2,155.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 5 | 48 | 2,160.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 4 | 8 | 2,165.00 | - | - | - | - | - |
| 0.54 | +0.02 | +3.85% | 4 | 94 | 2,170.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 2 | 18 | 2,175.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 30 | 142 | 2,180.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 5 | 585 | 2,185.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 6 | 655 | 2,190.00 | 172.81 | 0.00 | - | 2 | 0 |
| 1.09 | 0.00 | - | 37 | 112 | 2,195.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 4 | 141 | 2,200.00 | 182.71 | 0.00 | - | 2 | 0 |
| 0.50 | +0.13 | +35.14% | 431 | 549 | 2,205.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 126 | 2,210.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 10 | 49 | 2,215.00 | - | - | - | - | - |
| 0.30 | -0.02 | -6.25% | 1 | 154 | 2,220.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 151 | 2,225.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 15 | 167 | 2,230.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 45 | 2,235.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 18 | 696 | 2,240.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 588 | 2,245.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 279 | 2,250.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 198 | 2,255.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 4 | 278 | 2,260.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 182 | 2,265.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 30 | 2,270.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 29 | 2,275.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 20 | 2,280.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 4 | 16 | 2,285.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 12 | 22 | 2,290.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 11 | 2,295.00 | - | - | - | - | - |
| 0.13 | -0.05 | -27.78% | 10 | 45 | 2,300.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 12 | 2,305.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 8 | 25 | 2,310.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 8 | 8 | 2,315.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 36 | 2,320.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 2 | 2,325.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 16 | 15 | 2,330.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 3 | 2,335.00 | - | - | - | - | - |
| 0.10 | -0.05 | -33.33% | 8 | 5 | 2,340.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 30 | 31 | 2,345.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 3 | 15 | 2,350.00 | - | - | - | - | - |
| 0.09 | -0.06 | -40.00% | 2 | 4 | 2,355.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 4 | 4 | 2,360.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 3 | 2,370.00 | - | - | - | - | - |
| 0.10 | -0.65 | -86.67% | 5 | 7 | 2,375.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 1 | 2,385.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 2,395.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 2 | 2,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 3 | 2,450.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 1 | 1 | 2,480.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 1 | 2,485.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 26 | 2,500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 2,525.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | - | 1 | 2,535.00 | - | - | - | - | - |
| - | - | - | - | - | 2,545.00 | 519.05 | 0.00 | - | - | 10 |
| 0.17 | 0.00 | - | - | 1 | 2,550.00 | - | - | - | - | - |
