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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,100.00 | 0.35 | 0.00 | - | - | 4 |
| - | - | - | - | - | 1,150.00 | 0.25 | -0.02 | -7.41% | 19 | 112 |
| - | - | - | - | - | 1,200.00 | 0.30 | 0.00 | - | 45 | 62 |
| - | - | - | - | - | 1,250.00 | 0.30 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 1,300.00 | 0.65 | 0.00 | - | 11 | 19 |
| - | - | - | - | - | 1,350.00 | 0.55 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 1,400.00 | 0.95 | 0.00 | - | 8 | 8 |
| - | - | - | - | - | 1,450.00 | 0.97 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 1,500.00 | 1.32 | 0.00 | - | 27 | 255 |
| - | - | - | - | - | 1,550.00 | 1.25 | -0.60 | -32.43% | 10 | 42 |
| - | - | - | - | - | 1,600.00 | 2.07 | 0.00 | - | 8 | 38 |
| - | - | - | - | - | 1,650.00 | 2.05 | -0.75 | -26.79% | 15 | 42 |
| - | - | - | - | - | 1,700.00 | 2.55 | -0.30 | -10.53% | 17 | 101 |
| - | - | - | - | - | 1,750.00 | 3.69 | -0.21 | -5.38% | 2 | 192 |
| 246.61 | -0.77 | -0.31% | 1 | 14 | 1,790.00 | 5.09 | -0.11 | -2.12% | 272 | 67 |
| 283.28 | 0.00 | - | 1 | 1 | 1,795.00 | 5.10 | -0.16 | -3.04% | 4 | 20 |
| 274.38 | 0.00 | - | 1 | 1 | 1,800.00 | 5.67 | +0.27 | +5.00% | 7 | 292 |
| - | - | - | - | - | 1,805.00 | 5.65 | 0.00 | - | 26 | 58 |
| - | - | - | - | - | 1,810.00 | 8.42 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 1,815.00 | 8.62 | 0.00 | - | 1 | 53 |
| - | - | - | - | - | 1,820.00 | 6.80 | +0.66 | +10.75% | 8 | 3,178 |
| - | - | - | - | - | 1,825.00 | 9.79 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 1,830.00 | 7.55 | -1.37 | -15.36% | 1 | 8 |
| - | - | - | - | - | 1,835.00 | 7.82 | +0.54 | +7.42% | 8 | 16 |
| - | - | - | - | - | 1,840.00 | 8.46 | +0.71 | +9.16% | 2 | 52 |
| - | - | - | - | - | 1,845.00 | 8.25 | 0.00 | - | 1 | 9 |
| 204.32 | 0.00 | - | - | 12 | 1,850.00 | 9.21 | +0.51 | +5.86% | 1 | 455 |
| - | - | - | - | - | 1,855.00 | 9.20 | -0.10 | -1.08% | 5 | 6 |
| - | - | - | - | - | 1,860.00 | 9.92 | -1.58 | -13.74% | 100 | 397 |
| - | - | - | - | - | 1,865.00 | 9.71 | 0.00 | - | 6 | 82 |
| - | - | - | - | - | 1,870.00 | 11.26 | +1.00 | +9.75% | 4 | 582 |
| - | - | - | - | - | 1,875.00 | 12.15 | +1.16 | +10.56% | 1 | 99 |
| 178.42 | 0.00 | - | - | 1 | 1,880.00 | 12.71 | +1.59 | +14.30% | 6 | 553 |
| - | - | - | - | - | 1,885.00 | 13.39 | +1.80 | +15.53% | 4 | 40 |
| - | - | - | - | - | 1,890.00 | 15.00 | +2.79 | +22.85% | 1 | 307 |
| - | - | - | - | - | 1,895.00 | 14.56 | +0.24 | +1.68% | 1 | 52 |
| 152.26 | 0.00 | - | 4 | 108 | 1,900.00 | 15.53 | +1.79 | +13.03% | 6 | 537 |
| - | - | - | - | - | 1,905.00 | 14.12 | 0.00 | - | 1 | 59 |
| 153.21 | 0.00 | - | 6 | 4 | 1,910.00 | 16.39 | +1.72 | +11.72% | 1 | 97 |
| 151.38 | 0.00 | - | 3 | 3 | 1,915.00 | 17.40 | -0.90 | -4.92% | 3 | 116 |
| 132.78 | -55.35 | -29.42% | 1 | 11 | 1,920.00 | 17.44 | +1.60 | +10.10% | 1 | 351 |
| - | - | - | - | - | 1,925.00 | 20.04 | +3.34 | +20.00% | 1 | 85 |
| 115.82 | 0.00 | - | - | 2 | 1,930.00 | 20.92 | +3.15 | +17.73% | 20 | 180 |
| - | - | - | - | - | 1,935.00 | 21.30 | +2.68 | +14.39% | 49 | 495 |
| 116.05 | 0.00 | - | 2 | 2 | 1,940.00 | 21.87 | +2.08 | +10.51% | 8 | 434 |
| - | - | - | - | - | 1,945.00 | 23.90 | +3.65 | +18.02% | 24 | 216 |
| 107.54 | 0.00 | - | 1 | 1 | 1,950.00 | 24.30 | +2.52 | +11.57% | 8 | 335 |
| - | - | - | - | - | 1,955.00 | 26.40 | +3.35 | +14.53% | 11 | 218 |
| - | - | - | - | - | 1,960.00 | 27.47 | +2.10 | +8.28% | 4 | 277 |
| 106.22 | 0.00 | - | 3 | 3 | 1,965.00 | 29.80 | +4.23 | +16.54% | 7 | 61 |
| 96.76 | 0.00 | - | 18 | 13 | 1,970.00 | 32.05 | +5.74 | +21.82% | 2 | 252 |
| 93.76 | 0.00 | - | 4 | 3 | 1,975.00 | 26.07 | 0.00 | - | 1 | 71 |
| 85.16 | +0.23 | +0.27% | 24 | 51 | 1,980.00 | 34.67 | +6.37 | +22.51% | 1 | 583 |
| 78.42 | 0.00 | - | 1 | 9 | 1,985.00 | 33.96 | +3.91 | +13.01% | 16 | 127 |
| 80.85 | 0.00 | - | 4 | 4 | 1,990.00 | 36.82 | -2.31 | -5.90% | 14 | 401 |
| 71.98 | +2.21 | +3.17% | 1 | 1 | 1,995.00 | 39.18 | +2.84 | +7.82% | 3 | 179 |
| 69.00 | -4.58 | -6.22% | 1 | 27 | 2,000.00 | 39.37 | +4.26 | +12.13% | 16 | 2,219 |
| 82.00 | 0.00 | - | 1 | 10 | 2,005.00 | 42.80 | +6.25 | +17.10% | 17 | 81 |
| 77.50 | 0.00 | - | 2 | 228 | 2,010.00 | 40.49 | 0.00 | - | 140 | 732 |
| 59.84 | -15.08 | -20.13% | 1 | 11 | 2,015.00 | 48.09 | +7.75 | +19.21% | 1 | 226 |
| 55.73 | -17.99 | -24.40% | 2 | 62 | 2,020.00 | 51.28 | +6.22 | +13.80% | 5 | 423 |
| 54.90 | -14.10 | -20.43% | 1 | 1,271 | 2,025.00 | 52.46 | +4.94 | +10.40% | 740 | 313 |
| 53.35 | -1.38 | -2.52% | 10 | 67 | 2,030.00 | 55.10 | +9.22 | +20.10% | 91 | 804 |
| 50.11 | -15.84 | -24.02% | 40 | 124 | 2,035.00 | 56.30 | +8.97 | +18.95% | 40 | 595 |
| 43.89 | -19.44 | -30.70% | 1 | 309 | 2,040.00 | 56.46 | +6.36 | +12.69% | 118 | 452 |
| 45.01 | -11.55 | -20.42% | 1 | 138 | 2,045.00 | 52.70 | 0.00 | - | 10 | 217 |
| 41.01 | -15.56 | -27.51% | 1 | 1,898 | 2,050.00 | 56.56 | 0.00 | - | 123 | 2,410 |
| 44.10 | -7.76 | -14.96% | 1 | 51 | 2,055.00 | 66.80 | +9.16 | +15.89% | 8 | 245 |
| 49.70 | 0.00 | - | 2 | 395 | 2,060.00 | 66.03 | +3.29 | +5.24% | 1 | 443 |
| 45.35 | 0.00 | - | 22 | 98 | 2,065.00 | 74.35 | +13.17 | +21.53% | 1 | 85 |
| 33.26 | -11.94 | -26.42% | 2 | 123 | 2,070.00 | 71.73 | +6.33 | +9.68% | 3 | 150 |
| 36.20 | -6.80 | -15.81% | 1 | 29 | 2,075.00 | 74.70 | -16.76 | -18.32% | 8 | 20 |
| 34.30 | -6.50 | -15.93% | 12 | 57 | 2,080.00 | 77.88 | -4.24 | -5.16% | 5 | 26 |
| 32.28 | -15.72 | -32.75% | 1 | 15 | 2,085.00 | 76.90 | 0.00 | - | 6 | 17 |
| 25.37 | -12.42 | -32.87% | 1 | 29 | 2,090.00 | 74.30 | 0.00 | - | 3 | 14 |
| 35.20 | 0.00 | - | 13 | 30 | 2,095.00 | 83.10 | 0.00 | - | 7 | 17 |
| 25.20 | -8.46 | -25.13% | 12 | 319 | 2,100.00 | 95.00 | +14.85 | +18.53% | 28 | 271 |
| 22.80 | -2.47 | -9.77% | 5 | 21 | 2,105.00 | 102.30 | +35.91 | +54.09% | 14 | 15 |
| 25.33 | 0.00 | - | 3 | 43 | 2,110.00 | 94.49 | 0.00 | - | 9 | 29 |
| 27.86 | 0.00 | - | 4 | 105 | 2,115.00 | 96.40 | 0.00 | - | 2 | 27 |
| 19.76 | -6.34 | -24.29% | 10 | 69 | 2,120.00 | 116.15 | 0.00 | - | 3 | 3 |
| 18.40 | -8.00 | -30.30% | 13 | 358 | 2,125.00 | 108.20 | +33.34 | +44.54% | 2 | 10 |
| 19.17 | -4.83 | -20.13% | 90 | 443 | 2,130.00 | 123.65 | 0.00 | - | - | 1 |
| 15.84 | -7.66 | -32.60% | 5 | 88 | 2,135.00 | 108.98 | 0.00 | - | 4 | 4 |
| 14.43 | -6.97 | -32.57% | 3 | 93 | 2,140.00 | 115.52 | 0.00 | - | 2 | 2 |
| 13.56 | -6.14 | -31.17% | 2 | 105 | 2,145.00 | 99.82 | 0.00 | - | - | 1 |
| 13.64 | -3.89 | -22.19% | 29 | 1,209 | 2,150.00 | 129.53 | 0.00 | - | 1 | 54 |
| 14.43 | -5.07 | -26.00% | 10 | 79 | 2,155.00 | - | - | - | - | - |
| 11.02 | -4.88 | -30.69% | 2 | 705 | 2,160.00 | 129.74 | 0.00 | - | 1 | 17 |
| 10.20 | -7.30 | -41.71% | 3 | 85 | 2,165.00 | - | - | - | - | - |
| 11.37 | -3.80 | -25.05% | 100 | 157 | 2,170.00 | - | - | - | - | - |
| 9.76 | -3.46 | -26.17% | 1 | 56 | 2,175.00 | - | - | - | - | - |
| 8.73 | -4.20 | -32.48% | 5 | 224 | 2,180.00 | 104.50 | 0.00 | - | - | 3 |
| 9.78 | -2.67 | -21.45% | 4 | 18 | 2,185.00 | - | - | - | - | - |
| 11.81 | 0.00 | - | 23 | 271 | 2,190.00 | - | - | - | - | - |
| 11.00 | 0.00 | - | 1 | 74 | 2,195.00 | 123.04 | 0.00 | - | 10 | 10 |
| 6.60 | -3.46 | -34.39% | 23 | 102 | 2,200.00 | 158.47 | 0.00 | - | 28 | 30 |
| 6.40 | -2.78 | -30.28% | 28 | 66 | 2,205.00 | - | - | - | - | - |
| 6.10 | -3.16 | -34.13% | 14 | 60 | 2,210.00 | - | - | - | - | - |
| 5.60 | -2.30 | -29.11% | 28 | 117 | 2,215.00 | - | - | - | - | - |
| 6.01 | -3.40 | -36.13% | 1 | 45 | 2,220.00 | - | - | - | - | - |
| 4.41 | -2.74 | -38.32% | 10 | 83 | 2,225.00 | - | - | - | - | - |
| 5.05 | -0.65 | -11.40% | 4 | 43 | 2,230.00 | - | - | - | - | - |
| 6.85 | 0.00 | - | 11 | 416 | 2,235.00 | - | - | - | - | - |
| 3.57 | -2.63 | -42.42% | 8 | 50 | 2,240.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 10 | 44 | 2,245.00 | - | - | - | - | - |
| 3.36 | -1.57 | -31.85% | 283 | 92 | 2,250.00 | - | - | - | - | - |
| 3.13 | -1.79 | -36.38% | 1 | 30 | 2,255.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 33 | 2,260.00 | 197.10 | 0.00 | - | 2 | 1 |
| 2.82 | -1.68 | -37.33% | 2 | 178 | 2,265.00 | 201.64 | 0.00 | - | 2 | 1 |
| 2.62 | -1.59 | -37.77% | 12 | 157 | 2,270.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 31 | 55 | 2,275.00 | - | - | - | - | - |
| 3.38 | 0.00 | - | 1 | 8 | 2,280.00 | - | - | - | - | - |
| 3.91 | 0.00 | - | 2 | 114 | 2,285.00 | 226.12 | 0.00 | - | - | 1 |
| 3.45 | 0.00 | - | 10 | 19 | 2,290.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 2 | 6 | 2,295.00 | - | - | - | - | - |
| 2.17 | -0.64 | -22.78% | 2 | 554 | 2,300.00 | 243.11 | 0.00 | - | - | 1 |
| 6.97 | 0.00 | - | 40 | 41 | 2,305.00 | - | - | - | - | - |
| 2.59 | 0.00 | - | 20 | 33 | 2,310.00 | - | - | - | - | - |
| 2.92 | 0.00 | - | 2 | 43 | 2,315.00 | - | - | - | - | - |
| 2.38 | 0.00 | - | 10 | 44 | 2,320.00 | - | - | - | - | - |
| 1.61 | -6.79 | -80.83% | 1 | 5 | 2,325.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 3 | 4 | 2,330.00 | - | - | - | - | - |
| 5.15 | 0.00 | - | 1 | 9 | 2,335.00 | - | - | - | - | - |
| 3.92 | 0.00 | - | 7 | 18 | 2,340.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 6 | 15 | 2,345.00 | 266.10 | 0.00 | - | 1 | 1 |
| 1.65 | 0.00 | - | 1 | 87 | 2,350.00 | 238.84 | 0.00 | - | 3 | 3 |
| 4.73 | 0.00 | - | 10 | 29 | 2,360.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 22 | 22 | 2,375.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | 14 | 38 | 2,380.00 | - | - | - | - | - |
| 1.10 | -0.12 | -9.84% | 22 | 78 | 2,400.00 | - | - | - | - | - |
| 1.20 | -0.90 | -42.86% | 5 | 24 | 2,405.00 | - | - | - | - | - |
| 0.90 | -0.31 | -25.62% | 13 | 62 | 2,450.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 4 | 26 | 2,500.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 2 | 2,550.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 26 | 51 | 2,600.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 3 | 2,650.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 4 | 2,700.00 | - | - | - | - | - |
| 0.30 | -0.15 | -33.33% | 21 | 25 | 2,750.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 22 | 65 | 2,850.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 4 | 63 | 2,900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 72 | 2,950.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 20 | 22 | 3,000.00 | - | - | - | - | - |
