認購期權
2024年8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 2,600.00 | 0.17 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,800.00 | 0.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,000.00 | 0.34 | 0.00 | - | 150 | 0 |
| - | - | - | - | - | 3,200.00 | 0.35 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 3,400.00 | 0.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,600.00 | 0.85 | 0.00 | - | 118 | 0 |
| - | - | - | - | - | 3,700.00 | 1.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,800.00 | 1.10 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 3,900.00 | 1.30 | 0.00 | - | 5 | 0 |
| 1,381.31 | 0.00 | - | - | 0 | 4,000.00 | 1.31 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,050.00 | 1.70 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,100.00 | 1.43 | 0.00 | - | 2,000 | 0 |
| - | - | - | - | - | 4,150.00 | 1.90 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,200.00 | 1.65 | 0.00 | - | 2,060 | 0 |
| - | - | - | - | - | 4,250.00 | 1.55 | -0.25 | -13.89% | 1 | 0 |
| - | - | - | - | - | 4,300.00 | 2.02 | 0.00 | - | 29 | 0 |
| - | - | - | - | - | 4,350.00 | 2.20 | 0.00 | - | 250 | 0 |
| 1,097.30 | 0.00 | - | 1 | 0 | 4,400.00 | 2.00 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 4,450.00 | 2.43 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,500.00 | 3.38 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,550.00 | 2.83 | 0.00 | - | 1 | 0 |
| 912.90 | 0.00 | - | - | 0 | 4,600.00 | 3.00 | 0.00 | - | 10 | 0 |
| 845.45 | 0.00 | - | 1 | 0 | 4,650.00 | 3.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,675.00 | 4.10 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,700.00 | 3.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,725.00 | 4.40 | 0.00 | - | 21 | 0 |
| - | - | - | - | - | 4,750.00 | 4.17 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,800.00 | 4.00 | -0.50 | -11.11% | 50 | 0 |
| - | - | - | - | - | 4,810.00 | 5.80 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,825.00 | 4.67 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 4,840.00 | 5.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,850.00 | 5.30 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 4,860.00 | 6.20 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,870.00 | 5.50 | 0.00 | - | 21 | 0 |
| 595.55 | 0.00 | - | - | 0 | 4,875.00 | 5.27 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 4,880.00 | 5.67 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 4,890.00 | 7.00 | 0.00 | - | - | 0 |
| 602.55 | 0.00 | - | 1 | 0 | 4,900.00 | 5.20 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 4,910.00 | 8.03 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 4,920.00 | 7.04 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,925.00 | 5.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,930.00 | 6.51 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,940.00 | 6.80 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 4,950.00 | 7.37 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 4,960.00 | 6.90 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 4,970.00 | 8.00 | 0.00 | - | 17 | 0 |
| - | - | - | - | - | 4,975.00 | 7.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,980.00 | 6.60 | 0.00 | - | 37 | 0 |
| - | - | - | - | - | 4,990.00 | 6.92 | 0.00 | - | 4 | 0 |
| 400.49 | 0.00 | - | - | 0 | 5,000.00 | 7.17 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,010.00 | 8.00 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 5,020.00 | 7.60 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 5,025.00 | 8.85 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 5,030.00 | 8.80 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 5,040.00 | 10.10 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,050.00 | 9.47 | 0.00 | - | 1 | 0 |
| 433.37 | 0.00 | - | 6 | 0 | 5,060.00 | 10.80 | 0.00 | - | - | 0 |
| 424.02 | 0.00 | - | - | 0 | 5,070.00 | 11.18 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,075.00 | 11.62 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,080.00 | 10.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,090.00 | 11.30 | 0.00 | - | 2 | 0 |
| 358.81 | 0.00 | - | 10 | 0 | 5,100.00 | 10.35 | 0.00 | - | 904 | 0 |
| 300.37 | 0.00 | - | - | 0 | 5,110.00 | 15.64 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,120.00 | 13.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,125.00 | 11.45 | 0.00 | - | 903 | 0 |
| - | - | - | - | - | 5,130.00 | 14.47 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,140.00 | 14.47 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,150.00 | 13.93 | 0.00 | - | 2 | 0 |
| 316.72 | 0.00 | - | - | 0 | 5,160.00 | 13.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,165.00 | 16.27 | 0.00 | - | - | 0 |
| 360.03 | 0.00 | - | - | 0 | 5,170.00 | 16.65 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 5,175.00 | 15.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,180.00 | 17.54 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,185.00 | 16.93 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,190.00 | 17.67 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,195.00 | 19.35 | 0.00 | - | 2 | 0 |
| 308.71 | 0.00 | - | 2 | 0 | 5,200.00 | 17.55 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,205.00 | 21.06 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,210.00 | 16.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,215.00 | 19.64 | 0.00 | - | 10 | 0 |
| 273.83 | 0.00 | - | 2 | 0 | 5,220.00 | 22.45 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,225.00 | 19.32 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,230.00 | 21.55 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 5,235.00 | 23.94 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,240.00 | 21.40 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 5,245.00 | 20.00 | 0.00 | - | 13 | 0 |
| 263.12 | 0.00 | - | 2 | 0 | 5,250.00 | 21.64 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,255.00 | 22.96 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,260.00 | 23.50 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 5,265.00 | 24.78 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,270.00 | 25.43 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,275.00 | 24.62 | 0.00 | - | 2 | 0 |
| 279.74 | 0.00 | - | 1 | 0 | 5,280.00 | 27.00 | 0.00 | - | 1 | 0 |
| 239.84 | 0.00 | - | 23 | 0 | 5,285.00 | 27.25 | 0.00 | - | 13 | 0 |
| 151.05 | 0.00 | - | 1 | 0 | 5,290.00 | 25.30 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 5,295.00 | 26.43 | 0.00 | - | 1 | 0 |
| 219.49 | 0.00 | - | 1 | 0 | 5,300.00 | 24.83 | -1.47 | -5.59% | 8 | 0 |
| - | - | - | - | - | 5,305.00 | 27.78 | 0.00 | - | 1 | 0 |
| 137.11 | 0.00 | - | - | 0 | 5,310.00 | 30.20 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 5,315.00 | 29.62 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,320.00 | 31.40 | 0.00 | - | 30 | 0 |
| 214.41 | 0.00 | - | 2 | 0 | 5,325.00 | 30.30 | 0.00 | - | 28 | 0 |
| 181.44 | 0.00 | - | 1 | 0 | 5,330.00 | 34.25 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,335.00 | 35.15 | 0.00 | - | 1 | 0 |
| 167.00 | 0.00 | - | - | 0 | 5,340.00 | 36.60 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 5,345.00 | 35.94 | 0.00 | - | 1 | 0 |
| 180.46 | 0.00 | - | 2 | 0 | 5,350.00 | 32.48 | -1.82 | -5.31% | 8 | 0 |
| - | - | - | - | - | 5,355.00 | 35.97 | 0.00 | - | 2 | 0 |
| 174.30 | 0.00 | - | 1 | 0 | 5,360.00 | 38.08 | 0.00 | - | 3 | 0 |
| 175.41 | 0.00 | - | 26 | 0 | 5,365.00 | 40.70 | 0.00 | - | - | 0 |
| 173.21 | 0.00 | - | 12 | 0 | 5,370.00 | 38.40 | 0.00 | - | 58 | 0 |
| 166.90 | 0.00 | - | 1 | 0 | 5,375.00 | 40.56 | 0.00 | - | 8 | 0 |
| 158.92 | 0.00 | - | 5 | 0 | 5,380.00 | 40.30 | 0.00 | - | 12 | 0 |
| 177.30 | 0.00 | - | - | 0 | 5,385.00 | 48.35 | 0.00 | - | 1 | 0 |
| 155.91 | 0.00 | - | 1 | 0 | 5,390.00 | 46.80 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,395.00 | 47.34 | 0.00 | - | 1 | 0 |
| 144.42 | 0.00 | - | 77 | 0 | 5,400.00 | 45.67 | 0.00 | - | 23 | 0 |
| 150.56 | 0.00 | - | 2 | 0 | 5,405.00 | 49.84 | 0.00 | - | 1 | 0 |
| 147.96 | 0.00 | - | 2 | 0 | 5,410.00 | 51.44 | 0.00 | - | 2 | 0 |
| 144.91 | 0.00 | - | 38 | 0 | 5,415.00 | 49.97 | 0.00 | - | - | 0 |
| 142.71 | 0.00 | - | 38 | 0 | 5,420.00 | 54.13 | 0.00 | - | 70 | 0 |
| 125.69 | 0.00 | - | 2 | 0 | 5,425.00 | 53.83 | 0.00 | - | 4 | 0 |
| 117.43 | 0.00 | - | 4 | 0 | 5,430.00 | 52.87 | 0.00 | - | 1 | 0 |
| 114.09 | 0.00 | - | 40 | 0 | 5,435.00 | 67.00 | 0.00 | - | - | 0 |
| 123.90 | 0.00 | - | 1 | 0 | 5,440.00 | 60.50 | 0.00 | - | 3 | 0 |
| 109.90 | 0.00 | - | 2 | 0 | 5,445.00 | 61.50 | 0.00 | - | 4 | 0 |
| 106.41 | 0.00 | - | 52 | 0 | 5,450.00 | 62.42 | 0.00 | - | 58 | 0 |
| 113.20 | 0.00 | - | 2 | 0 | 5,455.00 | 69.10 | 0.00 | - | 1 | 0 |
| 99.40 | 0.00 | - | 1 | 0 | 5,460.00 | 62.03 | 0.00 | - | 2 | 0 |
| 96.70 | 0.00 | - | 1 | 0 | 5,465.00 | 71.95 | 0.00 | - | 22 | 0 |
| 95.71 | 0.00 | - | 6 | 0 | 5,470.00 | 72.39 | 0.00 | - | 2 | 0 |
| 92.84 | 0.00 | - | 10 | 0 | 5,475.00 | 74.39 | 0.00 | - | 8 | 0 |
| 90.44 | 0.00 | - | 16 | 0 | 5,480.00 | 70.20 | 0.00 | - | 1 | 0 |
| 86.48 | 0.00 | - | 5 | 0 | 5,485.00 | 63.82 | 0.00 | - | - | 0 |
| 83.82 | 0.00 | - | 45 | 0 | 5,490.00 | 82.80 | 0.00 | - | 1 | 0 |
| 81.05 | 0.00 | - | 30 | 0 | 5,495.00 | 76.45 | 0.00 | - | 1 | 0 |
| 77.60 | 0.00 | - | 68 | 0 | 5,500.00 | 78.10 | 0.00 | - | 2 | 0 |
| 74.60 | 0.00 | - | 29 | 0 | 5,505.00 | 104.10 | 0.00 | - | - | 0 |
| 71.20 | 0.00 | - | 4 | 0 | 5,510.00 | 84.70 | 0.00 | - | 5 | 0 |
| 68.70 | 0.00 | - | 5 | 0 | 5,515.00 | 89.77 | 0.00 | - | 1 | 0 |
| 69.09 | 0.00 | - | 11 | 0 | 5,520.00 | 92.12 | 0.00 | - | 1 | 0 |
| 64.90 | 0.00 | - | 43 | 0 | 5,525.00 | 93.10 | 0.00 | - | 14 | 0 |
| 60.85 | 0.00 | - | 1 | 0 | 5,530.00 | 94.50 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 5,535.00 | 97.10 | 0.00 | - | 7 | 0 |
| 56.70 | 0.00 | - | 6 | 0 | 5,540.00 | 94.84 | 0.00 | - | - | 0 |
| 53.30 | 0.00 | - | 2 | 0 | 5,545.00 | 104.90 | 0.00 | - | 2 | 0 |
| 49.10 | 0.00 | - | 8 | 0 | 5,550.00 | 102.40 | 0.00 | - | 5 | 0 |
| 66.07 | 0.00 | - | - | 0 | 5,555.00 | - | - | - | - | - |
| 48.50 | 0.00 | - | 12 | 0 | 5,560.00 | 110.68 | 0.00 | - | - | 0 |
| 49.98 | 0.00 | - | 11 | 0 | 5,565.00 | 107.24 | 0.00 | - | - | 0 |
| 57.44 | 0.00 | - | - | 0 | 5,570.00 | - | - | - | - | - |
| 41.84 | 0.00 | - | 2 | 0 | 5,575.00 | 121.23 | 0.00 | - | 2 | 0 |
| 46.68 | 0.00 | - | 23 | 0 | 5,580.00 | 125.16 | 0.00 | - | 24 | 0 |
| 37.30 | 0.00 | - | 2 | 0 | 5,590.00 | 134.90 | 0.00 | - | 4 | 0 |
| 34.50 | 0.00 | - | 160 | 0 | 5,600.00 | 127.08 | 0.00 | - | - | 0 |
| 30.75 | 0.00 | - | 2 | 0 | 5,610.00 | - | - | - | - | - |
| 27.85 | 0.00 | - | 2 | 0 | 5,620.00 | - | - | - | - | - |
| 26.31 | 0.00 | - | 6 | 0 | 5,625.00 | - | - | - | - | - |
| 23.70 | 0.00 | - | 4 | 0 | 5,630.00 | - | - | - | - | - |
| 23.13 | 0.00 | - | 2 | 0 | 5,640.00 | - | - | - | - | - |
| 17.85 | 0.00 | - | 6 | 0 | 5,650.00 | 218.03 | 0.00 | - | 7 | 0 |
| 17.62 | 0.00 | - | 15 | 0 | 5,660.00 | - | - | - | - | - |
| 15.78 | 0.00 | - | 19 | 0 | 5,670.00 | - | - | - | - | - |
| 15.65 | 0.00 | - | 17 | 0 | 5,675.00 | - | - | - | - | - |
| 14.25 | 0.00 | - | 2 | 0 | 5,680.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 2 | 0 | 5,690.00 | - | - | - | - | - |
| 11.60 | 0.00 | - | 27 | 0 | 5,700.00 | - | - | - | - | - |
| 10.65 | 0.00 | - | 13 | 0 | 5,710.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 7 | 0 | 5,720.00 | - | - | - | - | - |
| 8.65 | 0.00 | - | 17 | 0 | 5,725.00 | - | - | - | - | - |
| 8.10 | 0.00 | - | 5 | 0 | 5,730.00 | - | - | - | - | - |
| 10.35 | 0.00 | - | 3 | 0 | 5,740.00 | - | - | - | - | - |
| 6.15 | 0.00 | - | 2 | 0 | 5,750.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 7 | 0 | 5,775.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 4 | 0 | 5,800.00 | 392.83 | 0.00 | - | 1 | 0 |
| 3.60 | 0.00 | - | 2 | 0 | 5,825.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 29 | 0 | 5,850.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 3 | 0 | 5,900.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 2 | 0 | 6,000.00 | 602.91 | 0.00 | - | - | 0 |
| 0.35 | 0.00 | - | 6 | 0 | 6,200.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 6,400.00 | - | - | - | - | - |
