認購期權
2024年7月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3,403.50 | 0.00 | - | 1 | 0 | 1,800.00 | - | - | - | - | - |
| 3,294.63 | 0.00 | - | 1 | 0 | 2,000.00 | - | - | - | - | - |
| - | - | - | - | - | 2,200.00 | 0.05 | 0.00 | - | - | 0 |
| 2,954.62 | 0.00 | - | - | 3 | 2,400.00 | 0.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,600.00 | 0.12 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | - | 0 |
| 2,465.80 | 0.00 | - | 1 | 0 | 3,000.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,200.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 250 | 0 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 550 | 0 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 1,385 | 0 |
| 1,428.80 | 0.00 | - | 1 | 0 | 4,000.00 | 0.05 | 0.00 | - | 679 | 0 |
| - | - | - | - | - | 4,100.00 | 0.05 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 4,200.00 | 0.05 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 4,250.00 | 0.05 | 0.00 | - | 2,000 | 0 |
| - | - | - | - | - | 4,300.00 | 0.05 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 4,350.00 | 0.10 | 0.00 | - | 200 | 0 |
| - | - | - | - | - | 4,400.00 | 0.05 | 0.00 | - | 122 | 0 |
| 994.09 | 0.00 | - | - | 0 | 4,450.00 | 0.05 | 0.00 | - | 223 | 0 |
| 974.27 | 0.00 | - | 1 | 0 | 4,500.00 | 0.05 | 0.00 | - | 10 | 0 |
| 929.76 | 0.00 | - | 4 | 0 | 4,550.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,600.00 | 0.10 | 0.00 | - | 6 | 0 |
| 823.30 | 0.00 | - | 2 | 0 | 4,650.00 | 0.10 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 4,700.00 | 0.15 | 0.00 | - | 39 | 0 |
| - | - | - | - | - | 4,750.00 | 0.15 | 0.00 | - | 85 | 0 |
| 685.38 | 0.00 | - | 10 | 0 | 4,800.00 | 0.25 | 0.00 | - | 1 | 0 |
| 653.70 | 0.00 | - | - | 0 | 4,825.00 | 0.25 | 0.00 | - | 2,988 | 0 |
| 627.91 | 0.00 | - | 1 | 0 | 4,850.00 | 0.25 | 0.00 | - | 1,468 | 0 |
| - | - | - | - | - | 4,875.00 | 0.17 | 0.00 | - | 69 | 0 |
| 578.65 | 0.00 | - | 1 | 0 | 4,900.00 | 0.25 | 0.00 | - | 485 | 0 |
| - | - | - | - | - | 4,925.00 | 0.30 | 0.00 | - | 305 | 0 |
| 496.08 | 0.00 | - | 3 | 0 | 4,950.00 | 0.30 | 0.00 | - | 341 | 0 |
| 503.42 | 0.00 | - | - | 0 | 4,975.00 | 0.30 | 0.00 | - | 26 | 0 |
| 433.25 | 0.00 | - | 1 | 0 | 5,000.00 | 0.35 | 0.00 | - | 4,434 | 0 |
| - | - | - | - | - | 5,020.00 | 0.20 | 0.00 | - | 2 | 0 |
| 339.77 | 0.00 | - | 60 | 0 | 5,025.00 | 0.25 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 5,030.00 | 0.20 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 5,040.00 | 0.20 | 0.00 | - | 7 | 0 |
| 386.21 | 0.00 | - | 1 | 0 | 5,050.00 | 0.25 | 0.00 | - | 30 | 0 |
| 394.41 | 0.00 | - | 1 | 0 | 5,060.00 | 0.25 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 5,070.00 | 0.20 | 0.00 | - | 84 | 0 |
| 372.54 | 0.00 | - | - | 0 | 5,075.00 | 0.20 | 0.00 | - | 1 | 0 |
| 386.04 | 0.00 | - | 1 | 0 | 5,080.00 | 0.25 | 0.00 | - | 80 | 0 |
| 403.27 | 0.00 | - | 1 | 0 | 5,090.00 | 0.20 | 0.00 | - | 6 | 0 |
| 275.99 | 0.00 | - | 26 | 0 | 5,100.00 | 0.20 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 5,110.00 | 0.25 | 0.00 | - | 8 | 0 |
| 352.03 | 0.00 | - | 6 | 0 | 5,120.00 | 0.25 | 0.00 | - | 4 | 0 |
| 368.62 | 0.00 | - | 1 | 0 | 5,125.00 | 0.25 | 0.00 | - | 1 | 0 |
| 341.82 | 0.00 | - | 6 | 0 | 5,130.00 | 0.30 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 5,135.00 | 0.30 | 0.00 | - | 3 | 0 |
| 329.15 | 0.00 | - | 1 | 0 | 5,140.00 | 0.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,145.00 | 0.30 | 0.00 | - | 82 | 0 |
| 292.36 | 0.00 | - | 40 | 0 | 5,150.00 | 0.25 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 5,155.00 | 0.25 | 0.00 | - | 1 | 0 |
| 316.70 | 0.00 | - | 1 | 0 | 5,160.00 | 0.25 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,165.00 | 0.25 | 0.00 | - | 32 | 0 |
| 306.35 | 0.00 | - | 1 | 0 | 5,170.00 | 0.25 | 0.00 | - | 17 | 0 |
| 141.97 | 0.00 | - | 1 | 0 | 5,175.00 | 0.25 | 0.00 | - | 8 | 0 |
| 314.89 | 0.00 | - | 2 | 0 | 5,180.00 | 0.30 | 0.00 | - | 67 | 0 |
| - | - | - | - | - | 5,185.00 | 0.30 | 0.00 | - | 38 | 0 |
| 88.91 | 0.00 | - | 1 | 0 | 5,190.00 | 0.35 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 5,195.00 | 0.30 | 0.00 | - | 12 | 0 |
| 288.16 | 0.00 | - | 1 | 0 | 5,200.00 | 0.35 | +0.05 | +16.67% | 2 | 0 |
| - | - | - | - | - | 5,205.00 | 0.35 | 0.00 | - | 7 | 0 |
| 163.51 | 0.00 | - | 2 | 0 | 5,210.00 | 0.35 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 5,215.00 | 0.35 | 0.00 | - | 67 | 0 |
| 254.17 | 0.00 | - | 16 | 0 | 5,220.00 | 0.35 | 0.00 | - | 6 | 0 |
| 137.55 | 0.00 | - | 1 | 0 | 5,225.00 | 0.40 | 0.00 | - | 2 | 0 |
| 237.26 | 0.00 | - | 10 | 0 | 5,230.00 | 0.37 | 0.00 | - | 28 | 0 |
| 228.14 | 0.00 | - | 1 | 0 | 5,235.00 | 0.40 | 0.00 | - | 13 | 0 |
| 157.09 | 0.00 | - | 1 | 0 | 5,240.00 | 0.45 | 0.00 | - | 19 | 0 |
| 234.82 | 0.00 | - | 1 | 0 | 5,245.00 | 0.45 | 0.00 | - | 14 | 0 |
| 221.91 | 0.00 | - | 1 | 0 | 5,250.00 | 0.45 | 0.00 | - | 2 | 0 |
| 147.77 | 0.00 | - | 9 | 0 | 5,255.00 | 0.45 | 0.00 | - | 6 | 0 |
| 207.19 | 0.00 | - | 3 | 0 | 5,260.00 | 0.47 | 0.00 | - | 67 | 0 |
| - | - | - | - | - | 5,265.00 | 0.50 | 0.00 | - | 28 | 0 |
| 202.09 | 0.00 | - | 1 | 0 | 5,270.00 | 0.50 | 0.00 | - | 45 | 0 |
| 214.20 | 0.00 | - | 3 | 0 | 5,275.00 | 0.55 | 0.00 | - | 84 | 0 |
| 214.07 | 0.00 | - | 3 | 0 | 5,280.00 | 0.65 | 0.00 | - | 34 | 0 |
| 182.57 | 0.00 | - | 40 | 0 | 5,285.00 | 0.65 | 0.00 | - | 67 | 0 |
| 173.33 | 0.00 | - | 30 | 0 | 5,290.00 | 0.65 | 0.00 | - | 27 | 0 |
| 172.62 | 0.00 | - | 40 | 0 | 5,295.00 | 0.65 | 0.00 | - | 28 | 0 |
| 173.04 | 0.00 | - | 1 | 0 | 5,300.00 | 0.60 | -0.15 | -20.00% | 2 | 0 |
| 131.00 | 0.00 | - | 2 | 0 | 5,305.00 | 0.75 | 0.00 | - | 44 | 0 |
| 162.70 | 0.00 | - | 1 | 0 | 5,310.00 | 0.85 | 0.00 | - | 155 | 0 |
| 161.84 | 0.00 | - | 2 | 0 | 5,315.00 | 0.87 | 0.00 | - | 93 | 0 |
| 152.90 | 0.00 | - | 1 | 0 | 5,320.00 | 0.90 | 0.00 | - | 40 | 0 |
| 148.49 | 0.00 | - | 1 | 0 | 5,325.00 | 0.84 | -0.11 | -11.58% | 2 | 0 |
| 134.38 | 0.00 | - | 30 | 0 | 5,330.00 | 0.95 | -0.17 | -15.18% | 1 | 0 |
| 142.85 | 0.00 | - | 10 | 0 | 5,335.00 | 1.25 | 0.00 | - | 164 | 0 |
| 146.01 | 0.00 | - | 1 | 0 | 5,340.00 | 1.18 | -0.22 | -15.71% | 1 | 0 |
| 116.60 | 0.00 | - | 1 | 0 | 5,345.00 | 1.50 | 0.00 | - | 302 | 0 |
| 129.76 | 0.00 | - | 15 | 0 | 5,350.00 | 1.25 | -0.40 | -24.24% | 4 | 0 |
| 112.95 | 0.00 | - | 2 | 0 | 5,355.00 | 1.90 | 0.00 | - | 34 | 0 |
| 108.25 | 0.00 | - | 2 | 0 | 5,360.00 | 2.06 | 0.00 | - | 86 | 0 |
| 125.52 | 0.00 | - | 50 | 0 | 5,365.00 | 2.30 | 0.00 | - | 37 | 0 |
| 97.36 | 0.00 | - | 2 | 0 | 5,370.00 | 2.37 | 0.00 | - | 454 | 0 |
| 113.18 | 0.00 | - | 210 | 0 | 5,375.00 | 3.00 | 0.00 | - | 246 | 0 |
| 91.30 | 0.00 | - | 2 | 0 | 5,380.00 | 3.50 | 0.00 | - | 84 | 0 |
| 85.81 | 0.00 | - | 3 | 0 | 5,385.00 | 3.70 | 0.00 | - | 129 | 0 |
| 81.46 | 0.00 | - | 3 | 0 | 5,390.00 | 4.30 | 0.00 | - | 285 | 0 |
| 68.11 | 0.00 | - | 13 | 0 | 5,395.00 | 5.01 | 0.00 | - | 475 | 0 |
| 73.68 | 0.00 | - | 16 | 0 | 5,400.00 | 4.11 | -1.39 | -25.27% | 1 | 0 |
| 73.46 | 0.00 | - | 13 | 0 | 5,405.00 | 6.50 | 0.00 | - | 37 | 0 |
| 66.15 | 0.00 | - | 10 | 0 | 5,410.00 | 6.88 | 0.00 | - | 109 | 0 |
| 71.05 | 0.00 | - | 17 | 0 | 5,415.00 | 6.78 | -1.06 | -13.52% | 5 | 0 |
| 55.49 | 0.00 | - | 1 | 0 | 5,420.00 | 6.63 | -2.49 | -27.30% | 1 | 0 |
| 57.51 | 0.00 | - | 11 | 0 | 5,425.00 | 9.70 | 0.00 | - | 463 | 0 |
| 52.80 | 0.00 | - | 17 | 0 | 5,430.00 | 9.61 | -1.79 | -15.70% | 5 | 0 |
| 50.04 | 0.00 | - | 17 | 0 | 5,435.00 | 10.50 | -1.71 | -14.00% | 1 | 0 |
| 44.50 | 0.00 | - | 18 | 0 | 5,440.00 | 11.60 | -2.70 | -18.88% | 5 | 0 |
| 40.50 | 0.00 | - | 37 | 0 | 5,445.00 | 15.63 | 0.00 | - | 71 | 0 |
| 43.42 | 0.00 | - | 138 | 0 | 5,450.00 | 16.00 | 0.00 | - | 807 | 0 |
| 35.30 | 0.00 | - | 188 | 0 | 5,455.00 | 16.71 | +0.11 | +0.66% | 10 | 0 |
| 33.91 | 0.00 | - | 161 | 0 | 5,460.00 | 18.45 | -2.22 | -10.74% | 655 | 0 |
| 30.40 | 0.00 | - | 225 | 0 | 5,465.00 | 23.13 | 0.00 | - | 427 | 0 |
| 27.51 | 0.00 | - | 335 | 0 | 5,470.00 | 21.90 | -2.30 | -9.50% | 45 | 0 |
| 28.00 | +2.80 | +11.11% | 6 | 0 | 5,475.00 | 24.69 | -3.31 | -11.82% | 26 | 0 |
| 22.98 | 0.00 | - | 120 | 0 | 5,480.00 | 24.00 | -7.55 | -23.93% | 8 | 0 |
| 23.10 | +3.07 | +15.33% | 2 | 0 | 5,485.00 | 32.46 | 0.00 | - | 51 | 0 |
| 17.78 | 0.00 | - | 157 | 0 | 5,490.00 | 36.59 | 0.00 | - | 25 | 0 |
| 15.50 | 0.00 | - | 113 | 0 | 5,495.00 | 41.70 | 0.00 | - | 15 | 0 |
| 14.70 | 0.00 | - | 1,125 | 0 | 5,500.00 | 41.90 | 0.00 | - | 270 | 0 |
| 14.40 | +2.25 | +18.52% | 1 | 0 | 5,505.00 | 40.80 | 0.00 | - | 6 | 0 |
| 10.80 | 0.00 | - | 379 | 0 | 5,510.00 | 54.58 | 0.00 | - | 81 | 0 |
| 9.63 | 0.00 | - | 93 | 0 | 5,515.00 | - | - | - | - | - |
| 7.75 | 0.00 | - | 238 | 0 | 5,520.00 | 61.94 | 0.00 | - | 10 | 0 |
| 6.80 | 0.00 | - | 38 | 0 | 5,525.00 | 59.69 | 0.00 | - | 5 | 0 |
| 6.03 | 0.00 | - | 245 | 0 | 5,530.00 | 74.70 | 0.00 | - | 12 | 0 |
| 6.63 | +1.74 | +35.58% | 2 | 0 | 5,535.00 | 70.77 | 0.00 | - | 3 | 0 |
| 3.82 | 0.00 | - | 191 | 0 | 5,540.00 | 83.40 | 0.00 | - | 25 | 0 |
| 3.17 | 0.00 | - | 28 | 0 | 5,545.00 | 72.65 | 0.00 | - | 1 | 0 |
| 3.50 | +0.85 | +32.08% | 1 | 0 | 5,550.00 | 85.45 | 0.00 | - | 350 | 0 |
| 3.00 | +0.95 | +46.34% | 1 | 0 | 5,555.00 | 72.78 | 0.00 | - | 3 | 0 |
| 2.35 | +0.85 | +56.67% | 1 | 0 | 5,560.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 1,269 | 0 | 5,565.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 194 | 0 | 5,570.00 | 104.78 | 0.00 | - | - | 0 |
| 1.00 | +0.30 | +42.86% | 1 | 0 | 5,575.00 | - | - | - | - | - |
| 0.77 | +0.12 | +18.46% | 1 | 0 | 5,580.00 | 105.13 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 819 | 0 | 5,585.00 | 99.37 | 0.00 | - | 4 | 0 |
| 0.55 | +0.28 | +103.70% | 2 | 0 | 5,590.00 | 118.32 | 0.00 | - | 1 | 0 |
| 0.40 | +0.10 | +33.33% | 25 | 0 | 5,595.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 212 | 0 | 5,600.00 | 128.17 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 93 | 0 | 5,605.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 79 | 0 | 5,610.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 29 | 0 | 5,615.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 14 | 0 | 5,620.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 86 | 0 | 5,625.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 69 | 0 | 5,630.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 29 | 0 | 5,640.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 23 | 0 | 5,650.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 9 | 0 | 5,660.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 67 | 0 | 5,670.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 24 | 0 | 5,675.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 389 | 0 | 5,700.00 | 340.88 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 461 | 0 | 5,725.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 0 | 5,750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 250 | 0 | 5,775.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 5,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 35 | 0 | 5,900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 0 | 6,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 6,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 6,200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 6,400.00 | - | - | - | - | - |
