認購期權
2024年7月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,600.00 | 0.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,400.00 | 0.10 | 0.00 | - | 69 | 0 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 296 | 0 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 100 | 0 |
| 1,430.33 | 0.00 | - | 1 | 0 | 4,000.00 | 0.05 | 0.00 | - | 500 | 0 |
| - | - | - | - | - | 4,100.00 | 0.05 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 4,200.00 | 0.05 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 4,250.00 | 0.05 | 0.00 | - | 69 | 0 |
| - | - | - | - | - | 4,300.00 | 0.05 | 0.00 | - | 80 | 0 |
| - | - | - | - | - | 4,350.00 | 0.05 | 0.00 | - | 200 | 0 |
| - | - | - | - | - | 4,400.00 | 0.05 | 0.00 | - | 2,503 | 0 |
| - | - | - | - | - | 4,450.00 | 0.05 | 0.00 | - | 508 | 0 |
| - | - | - | - | - | 4,500.00 | 0.05 | 0.00 | - | 148 | 0 |
| 820.95 | 0.00 | - | 1 | 0 | 4,550.00 | 0.10 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 4,600.00 | 0.10 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 4,650.00 | 0.12 | 0.00 | - | 510 | 0 |
| 630.40 | 0.00 | - | - | 0 | 4,700.00 | 0.15 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,750.00 | 0.15 | 0.00 | - | 18 | 0 |
| 645.97 | 0.00 | - | - | 0 | 4,800.00 | 0.15 | 0.00 | - | 181 | 0 |
| - | - | - | - | - | 4,825.00 | 0.30 | 0.00 | - | 106 | 0 |
| 483.10 | 0.00 | - | - | 0 | 4,850.00 | 0.20 | 0.00 | - | 75 | 0 |
| - | - | - | - | - | 4,875.00 | 0.20 | 0.00 | - | 125 | 0 |
| 544.69 | 0.00 | - | 4 | 0 | 4,900.00 | 0.20 | 0.00 | - | 46 | 0 |
| - | - | - | - | - | 4,925.00 | 0.25 | 0.00 | - | 1 | 0 |
| 494.99 | 0.00 | - | 4 | 0 | 4,950.00 | 0.30 | 0.00 | - | 520 | 0 |
| - | - | - | - | - | 4,975.00 | 0.25 | -0.05 | -16.67% | 1 | 0 |
| 435.13 | 0.00 | - | 1 | 0 | 5,000.00 | 0.25 | 0.00 | - | 33 | 0 |
| 341.52 | 0.00 | - | - | 0 | 5,025.00 | 0.30 | 0.00 | - | 36 | 0 |
| 215.90 | 0.00 | - | 9 | 0 | 5,030.00 | 0.30 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 5,040.00 | 0.30 | 0.00 | - | 5 | 0 |
| 198.90 | 0.00 | - | 9 | 0 | 5,050.00 | 0.30 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 5,060.00 | 0.30 | 0.00 | - | 9 | 0 |
| 365.03 | 0.00 | - | - | 0 | 5,070.00 | 0.30 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 5,075.00 | 0.30 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 5,080.00 | 0.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,090.00 | 0.35 | 0.00 | - | 38 | 0 |
| 248.06 | 0.00 | - | 8 | 0 | 5,100.00 | 0.35 | 0.00 | - | 21 | 0 |
| 361.87 | 0.00 | - | 1 | 0 | 5,110.00 | 0.35 | 0.00 | - | 16 | 0 |
| 240.95 | 0.00 | - | 1 | 0 | 5,120.00 | 0.40 | 0.00 | - | 14 | 0 |
| 171.45 | 0.00 | - | 4 | 0 | 5,125.00 | 0.35 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 5,130.00 | 0.35 | 0.00 | - | 56 | 0 |
| - | - | - | - | - | 5,135.00 | 0.40 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 5,140.00 | 0.35 | 0.00 | - | 16 | 0 |
| 226.30 | 0.00 | - | 1 | 0 | 5,145.00 | 0.40 | 0.00 | - | 11 | 0 |
| 320.25 | 0.00 | - | 1 | 0 | 5,150.00 | 0.35 | 0.00 | - | 99 | 0 |
| - | - | - | - | - | 5,155.00 | 0.40 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 5,160.00 | 0.42 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 5,165.00 | 0.40 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 5,170.00 | 0.47 | 0.00 | - | 10 | 0 |
| 264.46 | 0.00 | - | 3 | 0 | 5,175.00 | 0.50 | 0.00 | - | 7 | 0 |
| 110.82 | 0.00 | - | 2 | 0 | 5,180.00 | 0.45 | 0.00 | - | 68 | 0 |
| - | - | - | - | - | 5,185.00 | 0.45 | 0.00 | - | 49 | 0 |
| 97.00 | 0.00 | - | 9 | 0 | 5,190.00 | 0.45 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 5,195.00 | 0.45 | 0.00 | - | 12 | 0 |
| 294.10 | 0.00 | - | 1 | 0 | 5,200.00 | 0.50 | 0.00 | - | 153 | 0 |
| - | - | - | - | - | 5,205.00 | 0.50 | 0.00 | - | 10 | 0 |
| 85.30 | 0.00 | - | 3 | 0 | 5,210.00 | 0.50 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 5,215.00 | 0.55 | 0.00 | - | 12 | 0 |
| 255.22 | 0.00 | - | 6 | 0 | 5,220.00 | 0.55 | 0.00 | - | 47 | 0 |
| 218.09 | 0.00 | - | 5 | 0 | 5,225.00 | 0.55 | 0.00 | - | 74 | 0 |
| 117.12 | 0.00 | - | 2 | 0 | 5,230.00 | 0.65 | 0.00 | - | 44 | 0 |
| - | - | - | - | - | 5,235.00 | 0.60 | 0.00 | - | 279 | 0 |
| 109.54 | 0.00 | - | 78 | 0 | 5,240.00 | 0.60 | 0.00 | - | 267 | 0 |
| 201.73 | 0.00 | - | - | 0 | 5,245.00 | 0.60 | 0.00 | - | 83 | 0 |
| 241.58 | 0.00 | - | 2 | 0 | 5,250.00 | 0.65 | 0.00 | - | 58 | 0 |
| 242.47 | 0.00 | - | - | 0 | 5,255.00 | 0.70 | 0.00 | - | 11 | 0 |
| 219.78 | 0.00 | - | 1 | 0 | 5,260.00 | 0.75 | 0.00 | - | 18 | 0 |
| 212.53 | 0.00 | - | 1 | 0 | 5,265.00 | 0.75 | 0.00 | - | 59 | 0 |
| 175.58 | 0.00 | - | 5 | 0 | 5,270.00 | 0.75 | 0.00 | - | 89 | 0 |
| 199.32 | 0.00 | - | 3 | 0 | 5,275.00 | 0.80 | 0.00 | - | 81 | 0 |
| 73.10 | 0.00 | - | 5 | 0 | 5,280.00 | 0.84 | 0.00 | - | 98 | 0 |
| 114.25 | 0.00 | - | - | 0 | 5,285.00 | 0.90 | 0.00 | - | 14 | 0 |
| 174.24 | 0.00 | - | 2 | 0 | 5,290.00 | 1.00 | 0.00 | - | 52 | 0 |
| 151.78 | 0.00 | - | 1 | 0 | 5,295.00 | 1.00 | -0.10 | -9.09% | 1 | 0 |
| 180.07 | 0.00 | - | 8 | 0 | 5,300.00 | 1.15 | 0.00 | - | 4,381 | 0 |
| 162.21 | 0.00 | - | 500 | 0 | 5,305.00 | 1.18 | 0.00 | - | 151 | 0 |
| 169.05 | 0.00 | - | 3 | 0 | 5,310.00 | 1.20 | 0.00 | - | 295 | 0 |
| 151.87 | 0.00 | - | 500 | 0 | 5,315.00 | 1.25 | 0.00 | - | 310 | 0 |
| 154.32 | 0.00 | - | 12 | 0 | 5,320.00 | 1.55 | 0.00 | - | 239 | 0 |
| 62.40 | 0.00 | - | 4 | 0 | 5,325.00 | 1.49 | 0.00 | - | 199 | 0 |
| 152.64 | 0.00 | - | 1 | 0 | 5,330.00 | 1.50 | -0.19 | -11.24% | 1 | 0 |
| 152.16 | 0.00 | - | 10 | 0 | 5,335.00 | 1.79 | 0.00 | - | 125 | 0 |
| 126.56 | 0.00 | - | 2 | 0 | 5,340.00 | 2.16 | 0.00 | - | 111 | 0 |
| 59.30 | 0.00 | - | - | 0 | 5,345.00 | 2.35 | 0.00 | - | 271 | 0 |
| 124.95 | 0.00 | - | 1 | 0 | 5,350.00 | 2.11 | -0.49 | -18.85% | 2 | 0 |
| 126.85 | 0.00 | - | 6 | 0 | 5,355.00 | 2.73 | 0.00 | - | 503 | 0 |
| 124.07 | 0.00 | - | 1 | 0 | 5,360.00 | 3.10 | 0.00 | - | 181 | 0 |
| 118.10 | 0.00 | - | 6 | 0 | 5,365.00 | 3.50 | 0.00 | - | 236 | 0 |
| 114.97 | 0.00 | - | 2 | 0 | 5,370.00 | 3.30 | -0.66 | -16.67% | 1 | 0 |
| 121.09 | 0.00 | - | 2 | 0 | 5,375.00 | 4.30 | 0.00 | - | 498 | 0 |
| 84.25 | 0.00 | - | 10 | 0 | 5,380.00 | 5.20 | 0.00 | - | 187 | 0 |
| 90.10 | 0.00 | - | 1 | 0 | 5,385.00 | 5.70 | 0.00 | - | 42 | 0 |
| 104.77 | 0.00 | - | 5 | 0 | 5,390.00 | 6.09 | 0.00 | - | 78 | 0 |
| 74.56 | 0.00 | - | 12 | 0 | 5,395.00 | 6.37 | 0.00 | - | 246 | 0 |
| 80.66 | 0.00 | - | 77 | 0 | 5,400.00 | 6.01 | -1.49 | -19.87% | 3 | 0 |
| 92.51 | 0.00 | - | 11 | 0 | 5,405.00 | 8.15 | 0.00 | - | 96 | 0 |
| 72.10 | 0.00 | - | 65 | 0 | 5,410.00 | 9.04 | 0.00 | - | 86 | 0 |
| 75.68 | 0.00 | - | 5 | 0 | 5,415.00 | 9.35 | 0.00 | - | 115 | 0 |
| 65.52 | 0.00 | - | 5 | 0 | 5,420.00 | 11.20 | 0.00 | - | 127 | 0 |
| 60.45 | 0.00 | - | 16 | 0 | 5,425.00 | 12.20 | 0.00 | - | 1,012 | 0 |
| 48.50 | 0.00 | - | 14 | 0 | 5,430.00 | 13.73 | 0.00 | - | 244 | 0 |
| 56.69 | +5.49 | +10.72% | 5 | 0 | 5,435.00 | 15.15 | 0.00 | - | 86 | 0 |
| 50.50 | 0.00 | - | 84 | 0 | 5,440.00 | 16.35 | 0.00 | - | 212 | 0 |
| 46.60 | 0.00 | - | 60 | 0 | 5,445.00 | 18.47 | 0.00 | - | 24 | 0 |
| 45.40 | 0.00 | - | 74 | 0 | 5,450.00 | 15.90 | -3.15 | -16.54% | 5 | 0 |
| 39.20 | 0.00 | - | 71 | 0 | 5,455.00 | 21.34 | 0.00 | - | 88 | 0 |
| 40.00 | +3.57 | +9.80% | 4 | 0 | 5,460.00 | 23.35 | 0.00 | - | 198 | 0 |
| 33.40 | 0.00 | - | 72 | 0 | 5,465.00 | 24.75 | 0.00 | - | 165 | 0 |
| 30.77 | 0.00 | - | 115 | 0 | 5,470.00 | 22.90 | -4.72 | -17.09% | 5 | 0 |
| 31.15 | +3.07 | +10.93% | 4 | 0 | 5,475.00 | 30.38 | 0.00 | - | 396 | 0 |
| 31.20 | +3.50 | +12.64% | 20 | 0 | 5,480.00 | 31.64 | 0.00 | - | 321 | 0 |
| 24.25 | 0.00 | - | 31 | 0 | 5,485.00 | 38.40 | 0.00 | - | 21 | 0 |
| 23.19 | +2.24 | +10.69% | 5 | 0 | 5,490.00 | 37.02 | 0.00 | - | 41 | 0 |
| 19.18 | 0.00 | - | 120 | 0 | 5,495.00 | 45.20 | 0.00 | - | 1 | 0 |
| 16.95 | 0.00 | - | 687 | 0 | 5,500.00 | 42.70 | 0.00 | - | 427 | 0 |
| 14.90 | 0.00 | - | 63 | 0 | 5,505.00 | 56.57 | 0.00 | - | 1 | 0 |
| 13.26 | 0.00 | - | 356 | 0 | 5,510.00 | 50.33 | 0.00 | - | 4 | 0 |
| 13.90 | +2.16 | +18.40% | 25 | 0 | 5,515.00 | 56.40 | 0.00 | - | 8 | 0 |
| 10.70 | 0.00 | - | 894 | 0 | 5,520.00 | 63.70 | 0.00 | - | - | 0 |
| 10.55 | +1.25 | +13.44% | 5 | 0 | 5,525.00 | 63.57 | 0.00 | - | 1 | 0 |
| 9.20 | +1.10 | +13.58% | 5 | 0 | 5,530.00 | 75.44 | 0.00 | - | 8 | 0 |
| 7.39 | 0.00 | - | 76 | 0 | 5,535.00 | 50.07 | 0.00 | - | - | 0 |
| 6.82 | +0.47 | +7.40% | 5 | 0 | 5,540.00 | 72.06 | 0.00 | - | 3 | 0 |
| 5.70 | 0.00 | - | 211 | 0 | 5,545.00 | - | - | - | - | - |
| 4.52 | 0.00 | - | 828 | 0 | 5,550.00 | 64.62 | 0.00 | - | 100 | 0 |
| 3.40 | 0.00 | - | 73 | 0 | 5,555.00 | 62.10 | 0.00 | - | - | 0 |
| 2.95 | 0.00 | - | 217 | 0 | 5,560.00 | - | - | - | - | - |
| 2.38 | 0.00 | - | 162 | 0 | 5,565.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 228 | 0 | 5,570.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 479 | 0 | 5,575.00 | - | - | - | - | - |
| 1.62 | +0.42 | +35.00% | 1 | 0 | 5,580.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 197 | 0 | 5,585.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 595 | 0 | 5,590.00 | - | - | - | - | - |
| 0.75 | +0.21 | +38.89% | 2 | 0 | 5,600.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 54 | 0 | 5,605.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 69 | 0 | 5,610.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 91 | 0 | 5,615.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 92 | 0 | 5,620.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 113 | 0 | 5,625.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 105 | 0 | 5,630.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 38 | 0 | 5,640.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 16 | 0 | 5,650.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 7 | 0 | 5,660.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 0 | 5,670.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 18 | 0 | 5,675.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 26 | 0 | 5,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 5,725.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 5,750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 5,800.00 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 1 | 0 | 5,900.00 | 464.11 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 6,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 6,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 6,600.00 | - | - | - | - | - |
