認購期權
2024年7月3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 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,800.00 | 0.07 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 198 | 0 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 452 | 0 |
| 1,431.14 | 0.00 | - | 1 | 0 | 4,000.00 | 0.05 | 0.00 | - | 130 | 0 |
| - | - | - | - | - | 4,100.00 | 0.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,200.00 | 0.10 | 0.00 | - | 189 | 0 |
| - | - | - | - | - | 4,250.00 | 0.10 | 0.00 | - | 118 | 0 |
| - | - | - | - | - | 4,300.00 | 0.08 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,350.00 | 0.10 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,400.00 | 0.16 | 0.00 | - | 3,069 | 0 |
| - | - | - | - | - | 4,450.00 | 0.65 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,500.00 | 0.15 | 0.00 | - | 1 | 0 |
| 821.77 | 0.00 | - | 1 | 0 | 4,550.00 | 0.20 | 0.00 | - | 33 | 0 |
| - | - | - | - | - | 4,600.00 | 0.26 | 0.00 | - | 33 | 0 |
| 823.51 | 0.00 | - | 4 | 0 | 4,650.00 | 0.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,700.00 | 0.25 | 0.00 | - | 58 | 0 |
| - | - | - | - | - | 4,750.00 | 0.30 | 0.00 | - | 55 | 0 |
| 691.48 | 0.00 | - | 2 | 0 | 4,800.00 | 0.29 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,850.00 | 0.26 | 0.00 | - | 552 | 0 |
| 601.73 | 0.00 | - | 1 | 0 | 4,875.00 | 0.75 | 0.00 | - | 59 | 0 |
| 531.29 | 0.00 | - | 1 | 0 | 4,900.00 | 0.32 | 0.00 | - | 203 | 0 |
| - | - | - | - | - | 4,925.00 | 0.40 | 0.00 | - | 6 | 0 |
| 415.58 | 0.00 | - | - | 0 | 4,950.00 | 0.43 | 0.00 | - | 13 | 0 |
| 400.31 | 0.00 | - | 9 | 0 | 4,975.00 | 0.45 | 0.00 | - | 5 | 0 |
| 477.18 | 0.00 | - | 1 | 0 | 5,000.00 | 0.40 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 5,025.00 | 0.50 | 0.00 | - | 6 | 0 |
| 275.73 | 0.00 | - | - | 0 | 5,030.00 | 0.55 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,040.00 | 0.52 | 0.00 | - | 8 | 0 |
| 257.96 | 0.00 | - | 6 | 0 | 5,050.00 | 0.45 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,060.00 | 0.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,070.00 | 0.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,075.00 | 0.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,080.00 | 0.62 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,090.00 | 0.50 | 0.00 | - | 19 | 0 |
| 334.35 | 0.00 | - | 1 | 0 | 5,100.00 | 0.46 | 0.00 | - | 1,501 | 0 |
| 364.59 | 0.00 | - | 1 | 0 | 5,110.00 | 0.70 | 0.00 | - | 2 | 0 |
| 314.75 | 0.00 | - | - | 0 | 5,120.00 | 0.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,125.00 | 0.55 | 0.00 | - | 55 | 0 |
| - | - | - | - | - | 5,130.00 | 0.55 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,135.00 | 0.55 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,140.00 | 0.55 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,145.00 | 0.55 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,150.00 | 0.55 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,155.00 | 0.60 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,160.00 | 0.60 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 5,165.00 | 0.60 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,170.00 | 0.60 | 0.00 | - | 3 | 0 |
| 205.34 | 0.00 | - | 1 | 0 | 5,175.00 | 0.65 | 0.00 | - | 3 | 0 |
| 191.65 | 0.00 | - | 1 | 0 | 5,180.00 | 0.65 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 5,185.00 | 0.65 | 0.00 | - | 3 | 0 |
| 96.30 | 0.00 | - | 2 | 0 | 5,190.00 | 0.70 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,195.00 | 0.70 | 0.00 | - | 3 | 0 |
| 171.74 | 0.00 | - | 12 | 0 | 5,200.00 | 0.70 | 0.00 | - | 37 | 0 |
| - | - | - | - | - | 5,205.00 | 0.75 | 0.00 | - | 6 | 0 |
| 223.65 | 0.00 | - | 3 | 0 | 5,210.00 | 0.70 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,215.00 | 0.80 | 0.00 | - | 6 | 0 |
| 251.93 | 0.00 | - | 5 | 0 | 5,220.00 | 0.80 | 0.00 | - | 7 | 0 |
| 150.36 | 0.00 | - | - | 0 | 5,225.00 | 0.85 | 0.00 | - | 11 | 0 |
| 247.20 | 0.00 | - | 1 | 0 | 5,230.00 | 0.80 | 0.00 | - | 13 | 0 |
| 239.90 | 0.00 | - | 1 | 0 | 5,235.00 | 0.90 | 0.00 | - | 8 | 0 |
| 90.80 | 0.00 | - | 2 | 0 | 5,240.00 | 0.95 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 5,245.00 | 0.95 | 0.00 | - | 11 | 0 |
| 222.17 | 0.00 | - | 5 | 0 | 5,250.00 | 0.90 | 0.00 | - | 179 | 0 |
| - | - | - | - | - | 5,255.00 | 1.05 | 0.00 | - | 4 | 0 |
| 87.96 | 0.00 | - | 4 | 0 | 5,260.00 | 1.05 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 5,265.00 | 1.15 | 0.00 | - | 17 | 0 |
| 190.18 | 0.00 | - | 1 | 0 | 5,270.00 | 1.20 | 0.00 | - | 3 | 0 |
| 218.35 | 0.00 | - | 4 | 0 | 5,275.00 | 1.15 | 0.00 | - | 6 | 0 |
| 192.26 | 0.00 | - | 15 | 0 | 5,280.00 | 1.20 | 0.00 | - | 18 | 0 |
| 208.80 | 0.00 | - | 4 | 0 | 5,285.00 | 1.25 | 0.00 | - | 18 | 0 |
| 186.88 | 0.00 | - | 1 | 0 | 5,290.00 | 1.35 | 0.00 | - | 51 | 0 |
| 110.50 | 0.00 | - | - | 0 | 5,295.00 | 1.45 | 0.00 | - | 10 | 0 |
| 176.32 | 0.00 | - | 1 | 0 | 5,300.00 | 1.50 | 0.00 | - | 238 | 0 |
| 189.27 | 0.00 | - | 1 | 0 | 5,305.00 | 1.75 | 0.00 | - | 72 | 0 |
| 171.15 | 0.00 | - | 3 | 0 | 5,310.00 | 1.90 | 0.00 | - | 198 | 0 |
| 148.10 | 0.00 | - | 3 | 0 | 5,315.00 | 1.85 | 0.00 | - | 159 | 0 |
| 161.40 | 0.00 | - | 3 | 0 | 5,320.00 | 2.05 | 0.00 | - | 163 | 0 |
| 144.42 | 0.00 | - | 2 | 0 | 5,325.00 | 2.35 | 0.00 | - | 520 | 0 |
| 140.74 | 0.00 | - | 1 | 0 | 5,330.00 | 2.55 | 0.00 | - | 140 | 0 |
| 116.23 | 0.00 | - | 2 | 0 | 5,335.00 | 2.80 | 0.00 | - | 122 | 0 |
| 136.46 | 0.00 | - | 5 | 0 | 5,340.00 | 2.52 | 0.00 | - | 426 | 0 |
| 73.58 | 0.00 | - | 1 | 0 | 5,345.00 | 3.20 | 0.00 | - | 292 | 0 |
| 114.46 | 0.00 | - | 2 | 0 | 5,350.00 | 3.02 | 0.00 | - | 152 | 0 |
| 115.46 | 0.00 | - | 2 | 0 | 5,355.00 | 3.98 | 0.00 | - | 119 | 0 |
| 131.64 | 0.00 | - | 2 | 0 | 5,360.00 | 3.95 | 0.00 | - | 214 | 0 |
| 121.33 | 0.00 | - | 4 | 0 | 5,365.00 | 4.60 | 0.00 | - | 22 | 0 |
| 92.88 | 0.00 | - | 1 | 0 | 5,370.00 | 4.60 | 0.00 | - | 14 | 0 |
| 129.58 | 0.00 | - | 2 | 0 | 5,375.00 | 5.27 | 0.00 | - | 66 | 0 |
| 107.04 | 0.00 | - | 8 | 0 | 5,380.00 | 5.77 | 0.00 | - | 49 | 0 |
| 73.59 | 0.00 | - | 3 | 0 | 5,385.00 | 6.70 | 0.00 | - | 9 | 0 |
| 92.43 | 0.00 | - | 19 | 0 | 5,390.00 | 7.30 | 0.00 | - | 86 | 0 |
| 84.17 | 0.00 | - | 1 | 0 | 5,395.00 | 8.00 | 0.00 | - | 30 | 0 |
| 86.85 | 0.00 | - | 38 | 0 | 5,400.00 | 8.34 | 0.00 | - | 161 | 0 |
| 79.35 | 0.00 | - | 2 | 0 | 5,405.00 | 7.80 | -1.90 | -19.59% | 1 | 0 |
| 78.45 | 0.00 | - | 4 | 0 | 5,410.00 | 10.60 | 0.00 | - | 116 | 0 |
| 72.91 | 0.00 | - | 1 | 0 | 5,415.00 | 11.60 | 0.00 | - | 33 | 0 |
| 65.10 | 0.00 | - | 2 | 0 | 5,420.00 | 11.43 | 0.00 | - | 57 | 0 |
| 62.10 | 0.00 | - | 4 | 0 | 5,425.00 | 13.67 | 0.00 | - | 58 | 0 |
| 54.90 | 0.00 | - | 1 | 0 | 5,430.00 | 14.87 | 0.00 | - | 11 | 0 |
| 48.90 | 0.00 | - | 10 | 0 | 5,435.00 | 15.78 | 0.00 | - | 39 | 0 |
| 52.99 | 0.00 | - | 13 | 0 | 5,440.00 | 17.75 | 0.00 | - | 46 | 0 |
| 52.00 | 0.00 | - | 30 | 0 | 5,445.00 | 18.55 | 0.00 | - | 118 | 0 |
| 46.80 | 0.00 | - | 436 | 0 | 5,450.00 | 17.40 | -2.75 | -13.65% | 1 | 0 |
| 42.39 | 0.00 | - | 142 | 0 | 5,455.00 | 23.20 | 0.00 | - | 49 | 0 |
| 38.87 | 0.00 | - | 66 | 0 | 5,460.00 | 19.63 | -3.78 | -16.15% | 47 | 0 |
| 36.42 | 0.00 | - | 73 | 0 | 5,465.00 | 21.38 | -5.32 | -19.93% | 10 | 0 |
| 36.97 | 0.00 | - | 15 | 0 | 5,470.00 | 27.90 | 0.00 | - | 51 | 0 |
| 32.10 | 0.00 | - | 28 | 0 | 5,475.00 | 31.50 | 0.00 | - | 376 | 0 |
| 31.37 | 0.00 | - | 59 | 0 | 5,480.00 | 33.37 | 0.00 | - | 75 | 0 |
| 25.60 | 0.00 | - | 19 | 0 | 5,485.00 | 36.14 | 0.00 | - | 3 | 0 |
| 24.20 | 0.00 | - | 63 | 0 | 5,490.00 | 38.52 | 0.00 | - | 5 | 0 |
| 24.00 | 0.00 | - | 12 | 0 | 5,495.00 | 49.35 | 0.00 | - | 3 | 0 |
| 23.00 | +2.98 | +14.89% | 1 | 0 | 5,500.00 | 46.85 | 0.00 | - | 101 | 0 |
| 17.20 | 0.00 | - | 69 | 0 | 5,505.00 | 52.32 | 0.00 | - | 1 | 0 |
| 15.80 | 0.00 | - | 119 | 0 | 5,510.00 | 58.60 | 0.00 | - | 36 | 0 |
| 14.73 | 0.00 | - | 26 | 0 | 5,515.00 | 59.00 | 0.00 | - | 10 | 0 |
| 13.08 | 0.00 | - | 182 | 0 | 5,520.00 | 70.40 | 0.00 | - | 3 | 0 |
| 12.70 | +1.78 | +16.30% | 5 | 0 | 5,525.00 | 57.60 | 0.00 | - | 3 | 0 |
| 9.57 | 0.00 | - | 29 | 0 | 5,530.00 | 56.00 | 0.00 | - | 6 | 0 |
| 8.20 | 0.00 | - | 51 | 0 | 5,535.00 | 74.60 | 0.00 | - | - | 0 |
| 7.10 | 0.00 | - | 38 | 0 | 5,540.00 | 57.00 | 0.00 | - | - | 0 |
| 6.20 | 0.00 | - | 33 | 0 | 5,545.00 | 62.20 | 0.00 | - | - | 0 |
| 5.30 | 0.00 | - | 1,054 | 0 | 5,550.00 | 86.83 | 0.00 | - | 875 | 0 |
| 4.70 | 0.00 | - | 40 | 0 | 5,555.00 | 74.40 | 0.00 | - | - | 0 |
| 4.00 | 0.00 | - | 41 | 0 | 5,560.00 | 72.90 | 0.00 | - | - | 0 |
| 3.20 | 0.00 | - | 48 | 0 | 5,565.00 | 87.05 | 0.00 | - | - | 0 |
| 2.85 | 0.00 | - | 107 | 0 | 5,570.00 | 90.60 | 0.00 | - | - | 0 |
| 2.35 | 0.00 | - | 27 | 0 | 5,575.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 33 | 0 | 5,580.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 85 | 0 | 5,585.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 39 | 0 | 5,590.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 11 | 0 | 5,595.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 47 | 0 | 5,600.00 | 112.51 | 0.00 | - | 6 | 0 |
| 0.70 | 0.00 | - | 6 | 0 | 5,605.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 20 | 0 | 5,610.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 4 | 0 | 5,615.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 70 | 0 | 5,620.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 34 | 0 | 5,625.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 7 | 0 | 5,630.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 11 | 0 | 5,640.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 102 | 0 | 5,650.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 3 | 0 | 5,660.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 0 | 5,670.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 21 | 0 | 5,675.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 5,700.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 5,725.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 5,750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 5,775.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 0 | 5,800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 5,900.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 0 | 6,000.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 0 | 6,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 0 | 6,200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 6,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 6,600.00 | - | - | - | - | - |
