認購期權
2024年7月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.07 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,200.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,000.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,600.00 | 0.10 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 3,800.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,000.00 | 0.25 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,100.00 | 0.20 | 0.00 | - | 37 | 0 |
| - | - | - | - | - | 4,200.00 | 0.35 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,250.00 | 0.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,300.00 | 0.60 | 0.00 | - | 10,000 | 0 |
| - | - | - | - | - | 4,350.00 | 0.25 | 0.00 | - | 922 | 0 |
| - | - | - | - | - | 4,400.00 | 0.25 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,450.00 | 0.35 | 0.00 | - | 100 | 0 |
| 978.82 | 0.00 | - | 1 | 0 | 4,500.00 | 1.20 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 4,550.00 | 0.40 | 0.00 | - | 100 | 0 |
| 827.41 | 0.00 | - | 1 | 0 | 4,600.00 | 0.55 | 0.00 | - | 24 | 0 |
| 829.10 | 0.00 | - | 1 | 0 | 4,650.00 | 0.40 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 4,700.00 | 0.54 | 0.00 | - | 66 | 0 |
| - | - | - | - | - | 4,750.00 | 0.60 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,800.00 | 0.70 | 0.00 | - | 102 | 0 |
| - | - | - | - | - | 4,850.00 | 0.70 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,900.00 | 0.65 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 4,950.00 | 0.82 | 0.00 | - | 2 | 0 |
| 441.82 | 0.00 | - | - | 0 | 5,000.00 | 1.15 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,025.00 | 1.52 | 0.00 | - | 75 | 0 |
| 440.30 | 0.00 | - | - | 0 | 5,050.00 | 0.97 | 0.00 | - | 3 | 0 |
| 308.24 | 0.00 | - | - | 0 | 5,060.00 | 1.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,070.00 | 1.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,075.00 | 1.04 | 0.00 | - | 41 | 0 |
| 289.61 | 0.00 | - | - | 0 | 5,080.00 | 1.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,090.00 | 1.50 | 0.00 | - | 1 | 0 |
| 357.07 | 0.00 | - | 10 | 0 | 5,100.00 | 1.14 | 0.00 | - | 1 | 0 |
| 278.43 | 0.00 | - | - | 0 | 5,110.00 | 1.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,120.00 | 1.25 | 0.00 | - | 3 | 0 |
| 376.87 | 0.00 | - | 1 | 0 | 5,125.00 | 1.40 | 0.00 | - | 1 | 0 |
| 372.38 | 0.00 | - | 10 | 0 | 5,130.00 | 1.45 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,140.00 | 1.40 | 0.00 | - | 2 | 0 |
| 234.29 | 0.00 | - | 1 | 0 | 5,150.00 | 1.32 | 0.00 | - | 300 | 0 |
| 225.31 | 0.00 | - | 1 | 0 | 5,160.00 | 1.85 | 0.00 | - | 2 | 0 |
| 145.40 | 0.00 | - | 4 | 0 | 5,170.00 | 1.95 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 5,175.00 | 2.53 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 5,180.00 | 2.10 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 5,190.00 | 2.20 | 0.00 | - | 3 | 0 |
| 258.57 | 0.00 | - | 1 | 0 | 5,200.00 | 1.95 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 5,205.00 | 1.80 | 0.00 | - | 3 | 0 |
| 298.05 | 0.00 | - | 1 | 0 | 5,210.00 | 2.40 | 0.00 | - | 89 | 0 |
| - | - | - | - | - | 5,215.00 | 1.95 | 0.00 | - | 4 | 0 |
| 181.30 | 0.00 | - | 38 | 0 | 5,220.00 | 2.00 | 0.00 | - | 3 | 0 |
| 115.50 | 0.00 | - | 7 | 0 | 5,225.00 | 2.45 | 0.00 | - | 9 | 0 |
| 220.15 | 0.00 | - | 1 | 0 | 5,230.00 | 3.57 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,235.00 | 2.25 | 0.00 | - | 2 | 0 |
| 238.18 | 0.00 | - | 4 | 0 | 5,240.00 | 2.40 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 5,245.00 | 4.68 | 0.00 | - | 3 | 0 |
| 228.81 | 0.00 | - | 4 | 0 | 5,250.00 | 2.45 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 5,255.00 | 3.57 | 0.00 | - | 1 | 0 |
| 87.30 | 0.00 | - | - | 0 | 5,260.00 | 3.15 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,265.00 | 2.90 | 0.00 | - | 5 | 0 |
| 135.80 | 0.00 | - | 1 | 0 | 5,270.00 | 4.29 | 0.00 | - | 1 | 0 |
| 222.75 | 0.00 | - | 200 | 0 | 5,275.00 | 3.30 | 0.00 | - | 2 | 0 |
| 122.67 | 0.00 | - | 28 | 0 | 5,280.00 | 3.40 | 0.00 | - | 2 | 0 |
| 122.80 | 0.00 | - | - | 0 | 5,285.00 | 4.22 | 0.00 | - | 3 | 0 |
| 180.08 | 0.00 | - | 6 | 0 | 5,290.00 | 4.32 | 0.00 | - | 11 | 0 |
| 187.58 | 0.00 | - | 1 | 0 | 5,295.00 | 4.57 | 0.00 | - | 8 | 0 |
| 166.29 | 0.00 | - | 220 | 0 | 5,300.00 | 5.15 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 5,305.00 | 5.95 | 0.00 | - | 20 | 0 |
| 172.66 | 0.00 | - | 1 | 0 | 5,310.00 | 4.70 | 0.00 | - | 32 | 0 |
| 159.84 | 0.00 | - | 500 | 0 | 5,315.00 | 5.00 | 0.00 | - | 50 | 0 |
| 168.10 | 0.00 | - | 4 | 0 | 5,320.00 | 5.30 | 0.00 | - | 30 | 0 |
| 125.61 | 0.00 | - | 1 | 0 | 5,325.00 | 5.36 | 0.00 | - | 16 | 0 |
| 158.60 | 0.00 | - | 2 | 0 | 5,330.00 | 6.10 | 0.00 | - | 5 | 0 |
| 147.29 | 0.00 | - | - | 0 | 5,335.00 | 6.02 | 0.00 | - | 13 | 0 |
| 133.16 | 0.00 | - | 1 | 0 | 5,340.00 | 10.22 | 0.00 | - | 39 | 0 |
| 168.27 | 0.00 | - | 2 | 0 | 5,345.00 | 6.00 | -0.91 | -13.17% | 1 | 0 |
| 160.16 | 0.00 | - | 5 | 0 | 5,350.00 | 7.67 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 5,355.00 | 7.82 | 0.00 | - | 17 | 0 |
| 123.08 | 0.00 | - | 3 | 0 | 5,360.00 | 8.70 | 0.00 | - | 4 | 0 |
| 115.32 | 0.00 | - | 8 | 0 | 5,365.00 | 11.10 | 0.00 | - | 2 | 0 |
| 144.99 | 0.00 | - | 5 | 0 | 5,370.00 | 13.90 | 0.00 | - | 502 | 0 |
| 144.50 | 0.00 | - | 2 | 0 | 5,375.00 | 10.80 | 0.00 | - | 155 | 0 |
| 112.32 | 0.00 | - | 36 | 0 | 5,380.00 | 11.05 | 0.00 | - | 530 | 0 |
| 82.90 | 0.00 | - | - | 0 | 5,385.00 | 12.37 | 0.00 | - | 13 | 0 |
| 97.35 | 0.00 | - | 1 | 0 | 5,390.00 | 12.50 | 0.00 | - | 10 | 0 |
| 120.40 | 0.00 | - | 1 | 0 | 5,395.00 | 15.90 | 0.00 | - | 14 | 0 |
| 109.50 | 0.00 | - | 99 | 0 | 5,400.00 | 15.44 | 0.00 | - | 90 | 0 |
| 115.65 | 0.00 | - | 1 | 0 | 5,405.00 | 14.40 | -3.18 | -18.09% | 5 | 0 |
| 80.40 | 0.00 | - | 20 | 0 | 5,410.00 | 21.80 | 0.00 | - | 6 | 0 |
| 76.90 | 0.00 | - | 2 | 0 | 5,415.00 | 18.10 | 0.00 | - | 66 | 0 |
| 79.90 | 0.00 | - | 15 | 0 | 5,420.00 | 19.10 | 0.00 | - | 23 | 0 |
| 74.15 | 0.00 | - | 13 | 0 | 5,425.00 | 20.35 | 0.00 | - | 136 | 0 |
| 64.62 | 0.00 | - | 2 | 0 | 5,430.00 | 21.70 | 0.00 | - | 89 | 0 |
| 70.29 | 0.00 | - | 1 | 0 | 5,435.00 | 22.26 | 0.00 | - | 11 | 0 |
| 55.18 | 0.00 | - | 2 | 0 | 5,440.00 | 25.08 | 0.00 | - | 305 | 0 |
| 58.45 | 0.00 | - | 1 | 0 | 5,445.00 | 23.70 | -2.77 | -10.46% | 5 | 0 |
| 56.61 | 0.00 | - | 33 | 0 | 5,450.00 | 27.25 | 0.00 | - | 128 | 0 |
| 48.20 | 0.00 | - | 2 | 0 | 5,455.00 | 29.91 | 0.00 | - | 60 | 0 |
| 51.46 | 0.00 | - | 85 | 0 | 5,460.00 | 31.79 | 0.00 | - | 109 | 0 |
| 46.55 | 0.00 | - | 10 | 0 | 5,465.00 | 33.82 | 0.00 | - | 136 | 0 |
| 43.95 | 0.00 | - | 7 | 0 | 5,470.00 | 33.90 | 0.00 | - | 73 | 0 |
| 38.00 | 0.00 | - | 33 | 0 | 5,475.00 | 37.70 | 0.00 | - | 48 | 0 |
| 39.00 | 0.00 | - | 366 | 0 | 5,480.00 | 38.90 | 0.00 | - | 353 | 0 |
| 33.96 | 0.00 | - | 1 | 0 | 5,485.00 | 39.85 | 0.00 | - | 3 | 0 |
| 30.26 | 0.00 | - | 46 | 0 | 5,490.00 | 43.83 | 0.00 | - | 113 | 0 |
| 29.47 | 0.00 | - | 254 | 0 | 5,495.00 | 60.82 | 0.00 | - | 14 | 0 |
| 28.90 | 0.00 | - | 332 | 0 | 5,500.00 | 49.95 | 0.00 | - | 6 | 0 |
| 25.79 | 0.00 | - | 1 | 0 | 5,505.00 | 59.90 | 0.00 | - | 3 | 0 |
| 19.95 | 0.00 | - | 17 | 0 | 5,510.00 | 65.30 | 0.00 | - | 11 | 0 |
| 19.74 | 0.00 | - | 3 | 0 | 5,515.00 | 68.60 | 0.00 | - | 3 | 0 |
| 20.70 | 0.00 | - | 76 | 0 | 5,520.00 | 68.60 | 0.00 | - | 4 | 0 |
| 18.95 | 0.00 | - | 48 | 0 | 5,525.00 | 64.93 | 0.00 | - | 3 | 0 |
| 17.32 | 0.00 | - | 26 | 0 | 5,530.00 | 61.08 | 0.00 | - | 3 | 0 |
| 13.75 | 0.00 | - | 3 | 0 | 5,535.00 | 65.03 | 0.00 | - | - | 0 |
| 13.43 | 0.00 | - | 7 | 0 | 5,540.00 | 82.80 | 0.00 | - | 10 | 0 |
| 12.61 | 0.00 | - | 52 | 0 | 5,545.00 | - | - | - | - | - |
| 10.97 | 0.00 | - | 61 | 0 | 5,550.00 | 86.55 | 0.00 | - | 17 | 0 |
| 11.90 | +1.40 | +13.33% | 1 | 0 | 5,555.00 | - | - | - | - | - |
| 9.48 | 0.00 | - | 95 | 0 | 5,560.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | 4 | 0 | 5,565.00 | - | - | - | - | - |
| 11.80 | 0.00 | - | 8 | 0 | 5,570.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 16 | 0 | 5,575.00 | - | - | - | - | - |
| 5.58 | 0.00 | - | 7 | 0 | 5,580.00 | - | - | - | - | - |
| 4.44 | 0.00 | - | 503 | 0 | 5,590.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 14 | 0 | 5,595.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 534 | 0 | 5,600.00 | 120.20 | 0.00 | - | - | 0 |
| 2.55 | 0.00 | - | 13 | 0 | 5,610.00 | - | - | - | - | - |
| 2.31 | +0.41 | +21.58% | 1 | 0 | 5,620.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 44 | 0 | 5,625.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 0 | 5,630.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 15 | 0 | 5,640.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 122 | 0 | 5,650.00 | 163.69 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 7 | 0 | 5,675.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 12 | 0 | 5,700.00 | 320.90 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 1 | 0 | 5,725.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 19 | 0 | 5,750.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 10 | 0 | 5,800.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 0 | 5,850.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 0 | 6,000.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 6,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 6,200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 6,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 6,600.00 | - | - | - | - | - |
