認購期權
2024年7月10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 | 0.05 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,800.00 | 0.28 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,000.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,200.00 | 0.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,400.00 | 0.15 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,600.00 | 0.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,800.00 | 0.15 | 0.00 | - | 3 | 0 |
| 1,470.60 | 0.00 | - | - | 0 | 4,000.00 | 0.20 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,100.00 | 0.32 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 4,200.00 | 0.33 | 0.00 | - | 2,000 | 0 |
| - | - | - | - | - | 4,250.00 | 0.30 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 4,300.00 | 0.41 | 0.00 | - | 106 | 0 |
| - | - | - | - | - | 4,350.00 | 0.80 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,400.00 | 0.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,450.00 | 1.25 | 0.00 | - | 754 | 0 |
| 995.96 | 0.00 | - | - | 0 | 4,500.00 | 1.02 | 0.00 | - | 13 | 0 |
| 893.53 | 0.00 | - | 1 | 0 | 4,550.00 | 0.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,600.00 | 0.55 | 0.00 | - | 78 | 0 |
| - | - | - | - | - | 4,650.00 | 0.65 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 4,700.00 | 0.80 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 4,750.00 | 1.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,800.00 | 0.91 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,850.00 | 1.10 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 4,900.00 | 0.90 | 0.00 | - | 153 | 0 |
| - | - | - | - | - | 4,925.00 | 1.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,950.00 | 1.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,975.00 | 1.85 | 0.00 | - | 39 | 0 |
| 475.70 | 0.00 | - | 1 | 0 | 5,000.00 | 1.92 | 0.00 | - | 19 | 0 |
| 365.83 | 0.00 | - | 2 | 0 | 5,025.00 | 1.70 | 0.00 | - | 64 | 0 |
| - | - | - | - | - | 5,030.00 | 1.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,040.00 | 1.85 | 0.00 | - | 54 | 0 |
| 335.49 | 0.00 | - | 3 | 0 | 5,050.00 | 1.45 | 0.00 | - | 204 | 0 |
| - | - | - | - | - | 5,060.00 | 2.25 | 0.00 | - | 52 | 0 |
| - | - | - | - | - | 5,070.00 | 1.95 | 0.00 | - | 1 | 0 |
| 311.96 | 0.00 | - | 1 | 0 | 5,075.00 | 2.60 | 0.00 | - | 76 | 0 |
| 404.31 | 0.00 | - | 1 | 0 | 5,080.00 | 2.42 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 5,090.00 | 2.47 | 0.00 | - | 22 | 0 |
| 240.38 | 0.00 | - | 3 | 0 | 5,100.00 | 1.70 | 0.00 | - | 101 | 0 |
| - | - | - | - | - | 5,110.00 | 2.67 | 0.00 | - | 4 | 0 |
| 348.50 | 0.00 | - | - | 0 | 5,120.00 | 2.75 | 0.00 | - | 14 | 0 |
| 353.53 | 0.00 | - | 1 | 0 | 5,125.00 | 3.90 | 0.00 | - | 1 | 0 |
| 326.85 | 0.00 | - | - | 0 | 5,130.00 | 3.40 | 0.00 | - | 128 | 0 |
| - | - | - | - | - | 5,135.00 | 3.00 | 0.00 | - | 30 | 0 |
| 328.85 | 0.00 | - | - | 0 | 5,140.00 | 4.30 | 0.00 | - | 16 | 0 |
| 332.55 | 0.00 | - | 1 | 0 | 5,145.00 | 2.47 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 5,150.00 | 2.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,155.00 | 4.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,160.00 | 2.75 | 0.00 | - | 20 | 0 |
| 340.47 | 0.00 | - | - | 0 | 5,165.00 | 2.78 | 0.00 | - | 20 | 0 |
| 232.37 | 0.00 | - | 6 | 0 | 5,170.00 | 3.21 | 0.00 | - | 1 | 0 |
| 150.91 | 0.00 | - | - | 0 | 5,175.00 | 3.10 | 0.00 | - | 1 | 0 |
| 294.35 | 0.00 | - | 1 | 0 | 5,180.00 | 3.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,185.00 | 3.87 | 0.00 | - | 9 | 0 |
| 214.97 | 0.00 | - | 6 | 0 | 5,190.00 | 3.43 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,195.00 | 3.27 | 0.00 | - | 19 | 0 |
| 302.98 | 0.00 | - | 1 | 0 | 5,200.00 | 3.02 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,205.00 | 4.30 | 0.00 | - | 9 | 0 |
| 265.05 | 0.00 | - | 2 | 0 | 5,210.00 | 2.90 | 0.00 | - | 12 | 0 |
| 292.82 | 0.00 | - | - | 0 | 5,215.00 | 3.20 | 0.00 | - | 45 | 0 |
| 261.65 | 0.00 | - | 4 | 0 | 5,220.00 | 3.70 | 0.00 | - | 65 | 0 |
| 217.93 | 0.00 | - | 10 | 0 | 5,225.00 | 5.20 | 0.00 | - | 1 | 0 |
| 245.65 | 0.00 | - | 1 | 0 | 5,230.00 | 3.70 | 0.00 | - | 66 | 0 |
| - | - | - | - | - | 5,235.00 | 4.10 | 0.00 | - | 5 | 0 |
| 97.10 | 0.00 | - | 19 | 0 | 5,240.00 | 4.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,245.00 | 3.90 | 0.00 | - | 12 | 0 |
| 263.54 | 0.00 | - | 2 | 0 | 5,250.00 | 3.78 | 0.00 | - | 12 | 0 |
| 254.57 | 0.00 | - | - | 0 | 5,255.00 | 5.10 | 0.00 | - | 1 | 0 |
| 211.77 | 0.00 | - | 1 | 0 | 5,260.00 | 4.13 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,265.00 | 5.30 | 0.00 | - | 17 | 0 |
| 196.03 | 0.00 | - | 1 | 0 | 5,270.00 | 4.80 | 0.00 | - | 21 | 0 |
| 89.90 | 0.00 | - | 16 | 0 | 5,275.00 | 5.80 | 0.00 | - | 36 | 0 |
| 141.23 | 0.00 | - | 2 | 0 | 5,280.00 | 5.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,285.00 | 5.70 | 0.00 | - | 18 | 0 |
| 213.17 | 0.00 | - | 3 | 0 | 5,290.00 | 6.00 | 0.00 | - | 57 | 0 |
| - | - | - | - | - | 5,295.00 | 6.12 | 0.00 | - | 16 | 0 |
| 184.71 | 0.00 | - | 1 | 0 | 5,300.00 | 7.00 | 0.00 | - | 43 | 0 |
| - | - | - | - | - | 5,305.00 | 10.30 | 0.00 | - | 2 | 0 |
| 73.79 | 0.00 | - | - | 0 | 5,310.00 | 7.07 | 0.00 | - | 7 | 0 |
| 99.83 | 0.00 | - | - | 0 | 5,315.00 | 7.25 | 0.00 | - | 17 | 0 |
| 91.20 | 0.00 | - | 1 | 0 | 5,320.00 | 7.98 | 0.00 | - | 5 | 0 |
| 162.01 | 0.00 | - | 6 | 0 | 5,325.00 | 8.05 | 0.00 | - | 21 | 0 |
| 86.10 | 0.00 | - | 15 | 0 | 5,330.00 | 8.70 | 0.00 | - | 13 | 0 |
| 153.21 | 0.00 | - | 5 | 0 | 5,335.00 | 8.90 | 0.00 | - | 4 | 0 |
| 156.25 | 0.00 | - | 5 | 0 | 5,340.00 | 14.04 | 0.00 | - | 30 | 0 |
| 179.62 | 0.00 | - | 1 | 0 | 5,345.00 | 10.75 | 0.00 | - | 2 | 0 |
| 151.02 | 0.00 | - | 1 | 0 | 5,350.00 | 10.60 | 0.00 | - | 442 | 0 |
| 132.16 | 0.00 | - | 1 | 0 | 5,355.00 | 16.84 | 0.00 | - | 11 | 0 |
| 130.43 | 0.00 | - | 1 | 0 | 5,360.00 | 10.16 | -1.89 | -15.68% | 2 | 0 |
| 70.80 | 0.00 | - | 5 | 0 | 5,365.00 | 12.65 | 0.00 | - | 23 | 0 |
| 133.85 | 0.00 | - | 3 | 0 | 5,370.00 | 13.45 | 0.00 | - | 15 | 0 |
| 125.17 | 0.00 | - | 1 | 0 | 5,375.00 | 13.74 | 0.00 | - | 438 | 0 |
| 111.09 | 0.00 | - | 2 | 0 | 5,380.00 | 18.15 | 0.00 | - | 6 | 0 |
| 116.68 | 0.00 | - | 1 | 0 | 5,385.00 | 15.95 | 0.00 | - | 8 | 0 |
| 115.04 | 0.00 | - | 5 | 0 | 5,390.00 | 20.27 | 0.00 | - | 13 | 0 |
| 55.10 | 0.00 | - | - | 0 | 5,395.00 | 21.42 | 0.00 | - | 2 | 0 |
| 108.83 | 0.00 | - | 1 | 0 | 5,400.00 | 22.52 | 0.00 | - | 20 | 0 |
| 91.16 | 0.00 | - | 1 | 0 | 5,405.00 | 25.51 | 0.00 | - | 1 | 0 |
| 44.71 | 0.00 | - | 4 | 0 | 5,410.00 | 20.35 | 0.00 | - | 12 | 0 |
| 83.91 | 0.00 | - | 2 | 0 | 5,415.00 | 18.79 | -3.90 | -17.19% | 4 | 0 |
| 72.83 | 0.00 | - | 1 | 0 | 5,420.00 | 23.36 | 0.00 | - | 33 | 0 |
| 79.60 | 0.00 | - | 4 | 0 | 5,425.00 | 23.98 | 0.00 | - | 39 | 0 |
| 66.09 | 0.00 | - | 3 | 0 | 5,430.00 | 28.20 | 0.00 | - | 10 | 0 |
| 69.29 | 0.00 | - | 3 | 0 | 5,435.00 | 27.86 | 0.00 | - | 2 | 0 |
| 68.06 | 0.00 | - | 11 | 0 | 5,440.00 | 28.23 | 0.00 | - | 76 | 0 |
| 66.90 | 0.00 | - | 8 | 0 | 5,445.00 | 38.84 | 0.00 | - | 1 | 0 |
| 62.17 | 0.00 | - | 60 | 0 | 5,450.00 | 32.64 | 0.00 | - | 294 | 0 |
| 57.53 | 0.00 | - | 5 | 0 | 5,455.00 | 29.57 | -13.42 | -31.22% | 2 | 0 |
| 55.25 | 0.00 | - | 11 | 0 | 5,460.00 | 35.92 | 0.00 | - | 43 | 0 |
| 52.02 | 0.00 | - | 39 | 0 | 5,465.00 | 38.49 | 0.00 | - | 61 | 0 |
| 40.77 | 0.00 | - | 4 | 0 | 5,470.00 | 39.12 | 0.00 | - | 4 | 0 |
| 47.10 | 0.00 | - | 33 | 0 | 5,475.00 | 41.45 | 0.00 | - | 13 | 0 |
| 43.30 | 0.00 | - | 162 | 0 | 5,480.00 | 40.33 | 0.00 | - | 2 | 0 |
| 34.45 | 0.00 | - | 23 | 0 | 5,485.00 | 51.50 | 0.00 | - | 8 | 0 |
| 37.70 | 0.00 | - | 165 | 0 | 5,490.00 | 56.64 | 0.00 | - | 6 | 0 |
| 34.19 | 0.00 | - | 18 | 0 | 5,495.00 | 52.52 | 0.00 | - | 1 | 0 |
| 34.10 | 0.00 | - | 203 | 0 | 5,500.00 | 54.05 | 0.00 | - | 13 | 0 |
| 32.30 | 0.00 | - | 3 | 0 | 5,505.00 | 53.40 | 0.00 | - | 24 | 0 |
| 30.15 | 0.00 | - | 4 | 0 | 5,510.00 | 66.64 | 0.00 | - | 1 | 0 |
| 27.00 | 0.00 | - | 30 | 0 | 5,515.00 | 52.60 | 0.00 | - | - | 0 |
| 24.56 | 0.00 | - | 13 | 0 | 5,520.00 | 68.18 | 0.00 | - | 10 | 0 |
| 23.66 | 0.00 | - | 2 | 0 | 5,525.00 | 68.47 | 0.00 | - | 2 | 0 |
| 21.25 | 0.00 | - | 2 | 0 | 5,530.00 | - | - | - | - | - |
| 19.65 | 0.00 | - | 1 | 0 | 5,535.00 | 76.00 | 0.00 | - | 10 | 0 |
| 16.22 | 0.00 | - | 11 | 0 | 5,540.00 | 91.84 | 0.00 | - | 6 | 0 |
| 23.67 | 0.00 | - | 4 | 0 | 5,545.00 | - | - | - | - | - |
| 15.80 | 0.00 | - | 34 | 0 | 5,550.00 | 97.81 | 0.00 | - | 2 | 0 |
| 13.47 | 0.00 | - | 2 | 0 | 5,555.00 | 80.30 | 0.00 | - | - | 0 |
| 12.25 | 0.00 | - | 20 | 0 | 5,560.00 | 105.58 | 0.00 | - | 4 | 0 |
| 10.34 | 0.00 | - | 21 | 0 | 5,570.00 | 79.95 | 0.00 | - | - | 0 |
| 9.70 | 0.00 | - | 28 | 0 | 5,575.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 162 | 0 | 5,580.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 1 | 0 | 5,585.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 10 | 0 | 5,595.00 | - | - | - | - | - |
| 5.95 | 0.00 | - | 84 | 0 | 5,600.00 | 128.59 | 0.00 | - | - | 0 |
| 4.36 | 0.00 | - | 3 | 0 | 5,610.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 60 | 0 | 5,620.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 0 | 5,625.00 | - | - | - | - | - |
| 2.65 | 0.00 | - | 117 | 0 | 5,630.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 20 | 0 | 5,640.00 | - | - | - | - | - |
| 1.61 | 0.00 | - | 5 | 0 | 5,650.00 | 171.77 | 0.00 | - | - | 0 |
| 0.96 | 0.00 | - | 1 | 0 | 5,675.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 42 | 0 | 5,700.00 | - | - | - | - | - |
| 2.41 | 0.00 | - | - | 0 | 5,725.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 5 | 0 | 5,750.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 1 | 0 | 5,800.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 0 | 5,900.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 6,000.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | - | 0 | 6,200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 6,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 6,600.00 | - | - | - | - | - |
