認購期權
2024年6月27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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,069.41 | 0.00 | - | 1 | 0 | 1,400.00 | - | - | - | - | - |
| - | - | - | - | - | 2,400.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,600.00 | 0.12 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,000.00 | 0.25 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,200.00 | 0.27 | 0.00 | - | - | 6 |
| - | - | - | - | - | 3,400.00 | 0.07 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 550 | 0 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 161 | 0 |
| - | - | - | - | - | 3,900.00 | 0.10 | 0.00 | - | 10 | 0 |
| 1,426.05 | 0.00 | - | 1 | 0 | 4,000.00 | 0.05 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 4,100.00 | 0.10 | 0.00 | - | 303 | 0 |
| - | - | - | - | - | 4,200.00 | 0.10 | 0.00 | - | 266 | 0 |
| - | - | - | - | - | 4,250.00 | 0.10 | 0.00 | - | 162 | 0 |
| - | - | - | - | - | 4,300.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,350.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,400.00 | 0.05 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,450.00 | 0.05 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 4,500.00 | 0.05 | 0.00 | - | 358 | 0 |
| 812.87 | 0.00 | - | 1 | 0 | 4,550.00 | 0.07 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,600.00 | 0.05 | 0.00 | - | 3 | 0 |
| 772.48 | 0.00 | - | - | 0 | 4,650.00 | 0.05 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 4,700.00 | 0.05 | 0.00 | - | 2,800 | 0 |
| - | - | - | - | - | 4,725.00 | 0.05 | 0.00 | - | 212 | 0 |
| - | - | - | - | - | 4,750.00 | 0.05 | 0.00 | - | 319 | 0 |
| 542.37 | 0.00 | - | - | 1 | 4,800.00 | 0.05 | 0.00 | - | 104 | 0 |
| - | - | - | - | - | 4,825.00 | 0.05 | 0.00 | - | 130 | 0 |
| 615.87 | 0.00 | - | 1 | 0 | 4,850.00 | 0.05 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 4,875.00 | 0.15 | 0.00 | - | 6 | 0 |
| 562.73 | 0.00 | - | 2 | 0 | 4,900.00 | 0.05 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,925.00 | 0.10 | 0.00 | - | 32 | 0 |
| 518.27 | 0.00 | - | 2 | 0 | 4,950.00 | 0.10 | 0.00 | - | 1,823 | 0 |
| 496.18 | 0.00 | - | 1 | 0 | 4,975.00 | 0.10 | 0.00 | - | 72 | 0 |
| - | - | - | - | - | 4,980.00 | 0.10 | 0.00 | - | 71 | 0 |
| - | - | - | - | - | 4,990.00 | 0.10 | 0.00 | - | 73 | 0 |
| 466.31 | 0.00 | - | 1 | 0 | 5,000.00 | 0.10 | 0.00 | - | 79 | 0 |
| - | - | - | - | - | 5,010.00 | 0.10 | 0.00 | - | 1 | 0 |
| 448.32 | 0.00 | - | 1 | 0 | 5,020.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,025.00 | 0.10 | 0.00 | - | 1,003 | 0 |
| - | - | - | - | - | 5,030.00 | 0.10 | 0.00 | - | 1 | 0 |
| 425.32 | 0.00 | - | 40 | 0 | 5,040.00 | 0.10 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 5,050.00 | 0.10 | 0.00 | - | 97 | 0 |
| - | - | - | - | - | 5,060.00 | 0.10 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 5,070.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,075.00 | 0.10 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 5,080.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,085.00 | 0.10 | 0.00 | - | 8 | 0 |
| 373.24 | 0.00 | - | 30 | 0 | 5,090.00 | 0.10 | 0.00 | - | 1 | 0 |
| 375.94 | 0.00 | - | 10 | 0 | 5,095.00 | 0.10 | 0.00 | - | 60 | 0 |
| 407.64 | 0.00 | - | - | 0 | 5,100.00 | 0.10 | 0.00 | - | 53 | 0 |
| 358.23 | 0.00 | - | 30 | 0 | 5,105.00 | 0.20 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 5,110.00 | 0.15 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 5,115.00 | 0.15 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,120.00 | 0.20 | 0.00 | - | 26 | 0 |
| 351.90 | 0.00 | - | 3 | 0 | 5,125.00 | 0.10 | 0.00 | - | 62 | 0 |
| - | - | - | - | - | 5,130.00 | 0.10 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 5,135.00 | 0.20 | 0.00 | - | 24 | 0 |
| 328.52 | 0.00 | - | 51 | 0 | 5,140.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,145.00 | 0.12 | 0.00 | - | 2 | 0 |
| 292.67 | 0.00 | - | 1 | 0 | 5,150.00 | 0.15 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 5,155.00 | 0.15 | 0.00 | - | 10 | 0 |
| 319.78 | 0.00 | - | 50 | 0 | 5,160.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,165.00 | 0.17 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,170.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,175.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,180.00 | 0.20 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 5,185.00 | 0.20 | 0.00 | - | 391 | 0 |
| 202.56 | 0.00 | - | 1 | 0 | 5,190.00 | 0.15 | 0.00 | - | 5 | 0 |
| 177.52 | 0.00 | - | - | 0 | 5,195.00 | 0.17 | 0.00 | - | 1 | 0 |
| 288.74 | 0.00 | - | 11 | 0 | 5,200.00 | 0.14 | 0.00 | - | 456 | 0 |
| 289.97 | 0.00 | - | - | 0 | 5,205.00 | 0.20 | 0.00 | - | 5 | 0 |
| 264.48 | 0.00 | - | 2 | 0 | 5,210.00 | 0.20 | 0.00 | - | 5 | 0 |
| 250.97 | 0.00 | - | 4 | 0 | 5,215.00 | 0.15 | 0.00 | - | 4 | 0 |
| 161.89 | 0.00 | - | 1 | 0 | 5,220.00 | 0.20 | 0.00 | - | 46 | 0 |
| 104.73 | 0.00 | - | 2 | 0 | 5,225.00 | 0.20 | 0.00 | - | 13 | 0 |
| 233.71 | 0.00 | - | 1 | 0 | 5,230.00 | 0.15 | 0.00 | - | 1 | 0 |
| 107.08 | 0.00 | - | 1 | 0 | 5,235.00 | 0.20 | 0.00 | - | 1 | 0 |
| 239.94 | 0.00 | - | 1 | 0 | 5,240.00 | 0.17 | 0.00 | - | 4 | 0 |
| 236.13 | 0.00 | - | 2 | 0 | 5,245.00 | 0.15 | 0.00 | - | 58 | 0 |
| 212.84 | 0.00 | - | 1 | 0 | 5,250.00 | 0.15 | 0.00 | - | 4 | 0 |
| 184.44 | 0.00 | - | 1 | 0 | 5,255.00 | 0.15 | 0.00 | - | 25 | 0 |
| 238.68 | 0.00 | - | 3 | 0 | 5,260.00 | 0.15 | 0.00 | - | 7 | 0 |
| 231.53 | 0.00 | - | 5 | 0 | 5,265.00 | 0.15 | 0.00 | - | 3 | 0 |
| 215.83 | 0.00 | - | 200 | 0 | 5,270.00 | 0.15 | 0.00 | - | 7 | 0 |
| 204.30 | 0.00 | - | 1 | 0 | 5,275.00 | 0.15 | 0.00 | - | 5,748 | 0 |
| 218.88 | 0.00 | - | 3 | 0 | 5,280.00 | 0.15 | 0.00 | - | 6 | 0 |
| 194.63 | 0.00 | - | 1 | 0 | 5,285.00 | 0.15 | 0.00 | - | 75 | 0 |
| 173.63 | 0.00 | - | 2 | 0 | 5,290.00 | 0.15 | 0.00 | - | 12 | 0 |
| 190.97 | 0.00 | - | 205 | 0 | 5,295.00 | 0.15 | 0.00 | - | 123 | 0 |
| 169.37 | 0.00 | - | 6 | 0 | 5,300.00 | 0.15 | 0.00 | - | 2,812 | 0 |
| 164.47 | 0.00 | - | 5 | 0 | 5,305.00 | 0.15 | 0.00 | - | 230 | 0 |
| 144.10 | 0.00 | - | 5 | 0 | 5,310.00 | 0.20 | 0.00 | - | 82 | 0 |
| 169.87 | 0.00 | - | 5 | 0 | 5,315.00 | 0.10 | -0.10 | -50.00% | 15 | 0 |
| 79.90 | 0.00 | - | 1 | 0 | 5,320.00 | 0.20 | 0.00 | - | 45 | 0 |
| 112.62 | 0.00 | - | 7 | 0 | 5,325.00 | 0.17 | 0.00 | - | 307 | 0 |
| 134.34 | 0.00 | - | 3 | 0 | 5,330.00 | 0.25 | 0.00 | - | 160 | 0 |
| 126.21 | 0.00 | - | 4 | 0 | 5,335.00 | 0.20 | 0.00 | - | 110 | 0 |
| 108.45 | 0.00 | - | 11 | 0 | 5,340.00 | 0.20 | 0.00 | - | 356 | 0 |
| 117.51 | 0.00 | - | 26 | 0 | 5,345.00 | 0.20 | 0.00 | - | 2 | 0 |
| 117.89 | 0.00 | - | 35 | 0 | 5,350.00 | 0.20 | -0.05 | -20.00% | 1 | 0 |
| 109.70 | 0.00 | - | 1 | 0 | 5,355.00 | 0.25 | 0.00 | - | 581 | 0 |
| 108.03 | 0.00 | - | 73 | 0 | 5,360.00 | 0.24 | -0.06 | -20.00% | 1 | 0 |
| 103.08 | 0.00 | - | 64 | 0 | 5,365.00 | 0.35 | 0.00 | - | 857 | 0 |
| 87.87 | 0.00 | - | 1 | 0 | 5,370.00 | 0.40 | 0.00 | - | 2 | 0 |
| 76.58 | 0.00 | - | 51 | 0 | 5,375.00 | 0.35 | -0.10 | -22.22% | 1 | 0 |
| 94.78 | 0.00 | - | 4 | 0 | 5,380.00 | 0.55 | 0.00 | - | 437 | 0 |
| 87.57 | 0.00 | - | 2 | 0 | 5,385.00 | 0.40 | -0.15 | -27.27% | 16 | 0 |
| 77.44 | 0.00 | - | 14 | 0 | 5,390.00 | 0.50 | -0.30 | -37.50% | 3 | 0 |
| 66.78 | 0.00 | - | 12 | 0 | 5,395.00 | 0.57 | -0.33 | -36.67% | 3 | 0 |
| 75.23 | 0.00 | - | 67 | 0 | 5,400.00 | 0.70 | -0.40 | -36.36% | 80 | 0 |
| 65.35 | 0.00 | - | 47 | 0 | 5,405.00 | 1.00 | -0.30 | -23.08% | 1 | 0 |
| 62.74 | 0.00 | - | 2 | 0 | 5,410.00 | 1.00 | -0.60 | -37.50% | 6 | 0 |
| 43.64 | 0.00 | - | 7 | 0 | 5,415.00 | 1.47 | -0.62 | -29.67% | 1 | 0 |
| 39.30 | 0.00 | - | 43 | 0 | 5,420.00 | 1.60 | -0.95 | -37.25% | 161 | 0 |
| 56.90 | +14.50 | +34.20% | 4 | 0 | 5,425.00 | 2.23 | -0.97 | -30.31% | 1 | 0 |
| 44.79 | 0.00 | - | 68 | 0 | 5,430.00 | 2.50 | -1.35 | -36.00% | 16 | 0 |
| 39.71 | 0.00 | - | 52 | 0 | 5,435.00 | 2.90 | -1.80 | -38.30% | 11 | 0 |
| 36.56 | 0.00 | - | 111 | 0 | 5,440.00 | 3.80 | -1.80 | -32.14% | 16 | 0 |
| 30.90 | 0.00 | - | 117 | 0 | 5,445.00 | 4.50 | -2.47 | -35.44% | 7 | 0 |
| 28.45 | 0.00 | - | 628 | 0 | 5,450.00 | 5.41 | -2.84 | -34.42% | 10 | 0 |
| 24.60 | 0.00 | - | 1,002 | 0 | 5,455.00 | 6.40 | -4.10 | -39.05% | 13 | 0 |
| 28.40 | +6.23 | +28.10% | 10 | 0 | 5,460.00 | 7.83 | -3.35 | -29.96% | 22 | 0 |
| 24.00 | +5.10 | +26.98% | 10 | 0 | 5,465.00 | 13.29 | 0.00 | - | 812 | 0 |
| 19.00 | +2.92 | +18.16% | 1 | 0 | 5,470.00 | 11.10 | -4.25 | -27.69% | 25 | 0 |
| 18.00 | +5.20 | +40.62% | 6 | 0 | 5,475.00 | 12.70 | -5.50 | -30.22% | 23 | 0 |
| 15.46 | +4.36 | +39.28% | 17 | 0 | 5,480.00 | 14.95 | -5.52 | -26.97% | 41 | 0 |
| 12.90 | +3.76 | +41.14% | 2 | 0 | 5,485.00 | 17.40 | -6.30 | -26.58% | 8 | 0 |
| 9.10 | +1.40 | +18.18% | 1 | 0 | 5,490.00 | 26.98 | 0.00 | - | 334 | 0 |
| 5.77 | 0.00 | - | 619 | 0 | 5,495.00 | 29.46 | 0.00 | - | 106 | 0 |
| 6.40 | +1.90 | +42.22% | 22 | 0 | 5,500.00 | 32.50 | 0.00 | - | 233 | 0 |
| 5.00 | +1.50 | +42.86% | 2 | 0 | 5,505.00 | 37.35 | 0.00 | - | 9 | 0 |
| 4.00 | +1.35 | +50.94% | 18 | 0 | 5,510.00 | 44.41 | 0.00 | - | 7 | 0 |
| 3.10 | +1.30 | +72.22% | 4 | 0 | 5,515.00 | 68.97 | 0.00 | - | 26 | 0 |
| 2.00 | +0.70 | +53.85% | 21 | 0 | 5,520.00 | 61.80 | 0.00 | - | 4 | 0 |
| 1.60 | +0.70 | +77.78% | 25 | 0 | 5,525.00 | 60.30 | 0.00 | - | 1 | 0 |
| 0.80 | +0.20 | +33.33% | 16 | 0 | 5,530.00 | 58.82 | 0.00 | - | 1 | 0 |
| 0.65 | +0.20 | +44.44% | 3 | 0 | 5,535.00 | 69.48 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 5,892 | 0 | 5,540.00 | 78.53 | 0.00 | - | 4 | 0 |
| 0.27 | +0.12 | +80.00% | 1 | 0 | 5,545.00 | 86.30 | 0.00 | - | 4 | 0 |
| 0.25 | +0.10 | +66.67% | 19 | 0 | 5,550.00 | 81.20 | 0.00 | - | 3 | 0 |
| 0.15 | +0.10 | +200.00% | 2 | 0 | 5,555.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 517 | 0 | 5,560.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 1 | 0 | 5,565.00 | 100.74 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 681 | 0 | 5,570.00 | 78.22 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 795 | 0 | 5,575.00 | 106.30 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 26 | 0 | 5,580.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 27 | 0 | 5,585.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 32 | 0 | 5,590.00 | 131.40 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 19 | 0 | 5,595.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3,523 | 0 | 5,600.00 | 144.77 | 0.00 | - | 13 | 0 |
| 0.05 | 0.00 | - | 6 | 0 | 5,605.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 27 | 0 | 5,610.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 17 | 0 | 5,615.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1,875 | 0 | 5,620.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 3,370 | 0 | 5,625.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 0 | 5,630.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 22 | 0 | 5,635.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 24 | 0 | 5,640.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 80 | 0 | 5,650.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 0 | 5,660.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 42 | 0 | 5,670.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 104 | 0 | 5,675.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 46 | 0 | 5,680.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 0 | 5,700.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 98 | 0 | 5,725.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 34 | 0 | 5,750.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | - | 0 | 5,775.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 140 | 0 | 5,800.00 | 328.30 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | 30 | 0 | 5,825.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 73 | 0 | 5,850.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 5,900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 0 | 5,950.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 0 | 6,000.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 6,100.00 | - | - | - | - | - |
