認購期權
2024年11月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,400.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,600.00 | 0.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 1,800.00 | 0.70 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,000.00 | 0.84 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 2,200.00 | 1.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,300.00 | 1.65 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,400.00 | 1.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,500.00 | 2.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,600.00 | 2.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,700.00 | 2.90 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,800.00 | 3.30 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 2,900.00 | 3.60 | 0.00 | - | 79 | 0 |
| 2,330.37 | 0.00 | - | - | 0 | 3,000.00 | 3.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,100.00 | 4.37 | 0.00 | - | 36 | 0 |
| - | - | - | - | - | 3,200.00 | 5.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,300.00 | 5.60 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,400.00 | 6.90 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 3,500.00 | 6.74 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,600.00 | 8.12 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,700.00 | 8.99 | 0.00 | - | 200 | 0 |
| - | - | - | - | - | 3,750.00 | 9.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,800.00 | 10.18 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,900.00 | 12.32 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,950.00 | 13.00 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 4,000.00 | 12.43 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,050.00 | 17.53 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,100.00 | 15.64 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,150.00 | 15.26 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,200.00 | 17.81 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 4,250.00 | 18.25 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 4,275.00 | 18.15 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,300.00 | 18.88 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,325.00 | 20.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,350.00 | 19.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,375.00 | 20.03 | 0.00 | - | 1 | 0 |
| 1,181.97 | 0.00 | - | 1 | 0 | 4,400.00 | 21.97 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,450.00 | 22.80 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 4,500.00 | 24.20 | 0.00 | - | 34 | 0 |
| 1,072.74 | 0.00 | - | 1 | 0 | 4,525.00 | 25.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,550.00 | 25.80 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 4,575.00 | 31.00 | 0.00 | - | 200 | 0 |
| - | - | - | - | - | 4,590.00 | 30.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,600.00 | 28.02 | 0.00 | - | 121 | 0 |
| - | - | - | - | - | 4,625.00 | 34.46 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,640.00 | 30.45 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,650.00 | 30.33 | 0.00 | - | 80 | 0 |
| 826.24 | 0.00 | - | - | 0 | 4,660.00 | - | - | - | - | - |
| - | - | - | - | - | 4,675.00 | 31.22 | 0.00 | - | 200 | 0 |
| - | - | - | - | - | 4,680.00 | 31.66 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,700.00 | 34.84 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,710.00 | 39.80 | 0.00 | - | 75 | 0 |
| - | - | - | - | - | 4,720.00 | 42.54 | 0.00 | - | 2 | 0 |
| 655.42 | 0.00 | - | - | 0 | 4,750.00 | 35.21 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,760.00 | 35.75 | 0.00 | - | 44 | 0 |
| - | - | - | - | - | 4,770.00 | 50.46 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,775.00 | 36.78 | 0.00 | - | 2 | 0 |
| 789.68 | 0.00 | - | - | 0 | 4,780.00 | 44.97 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,790.00 | 55.38 | 0.00 | - | 8 | 0 |
| 801.04 | 0.00 | - | 1 | 0 | 4,800.00 | 40.22 | 0.00 | - | 5 | 0 |
| 782.91 | 0.00 | - | 1 | 0 | 4,820.00 | - | - | - | - | - |
| - | - | - | - | - | 4,825.00 | 43.53 | 0.00 | - | 12 | 0 |
| 681.58 | 0.00 | - | - | 0 | 4,830.00 | 51.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,850.00 | 43.75 | 0.00 | - | 14 | 0 |
| 551.74 | 0.00 | - | - | 0 | 4,870.00 | 48.80 | 0.00 | - | 50 | 0 |
| 700.96 | 0.00 | - | - | 0 | 4,875.00 | 51.15 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,880.00 | 43.72 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,890.00 | 44.70 | 0.00 | - | 9 | 0 |
| 731.66 | 0.00 | - | - | 0 | 4,900.00 | 48.13 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,910.00 | 46.91 | 0.00 | - | 1 | 0 |
| 587.69 | 0.00 | - | - | 0 | 4,920.00 | 52.95 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 4,925.00 | 47.17 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 4,930.00 | 47.28 | 0.00 | - | 2 | 0 |
| 690.15 | 0.00 | - | - | 0 | 4,940.00 | 53.56 | 0.00 | - | 2 | 0 |
| 577.39 | 0.00 | - | - | 0 | 4,950.00 | 52.29 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 4,960.00 | 49.89 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,970.00 | 53.49 | 0.00 | - | 2 | 0 |
| 665.68 | 0.00 | - | 38 | 0 | 4,975.00 | 55.10 | 0.00 | - | 13 | 0 |
| 661.51 | 0.00 | - | - | 0 | 4,980.00 | 54.55 | 0.00 | - | 9 | 0 |
| 653.35 | 0.00 | - | - | 0 | 4,990.00 | 56.74 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 5,000.00 | 55.31 | 0.00 | - | 17 | 0 |
| 634.93 | 0.00 | - | - | 0 | 5,010.00 | 58.80 | 0.00 | - | 6 | 0 |
| 633.00 | 0.00 | - | - | 0 | 5,020.00 | 92.08 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,025.00 | 61.38 | 0.00 | - | 1 | 0 |
| 624.30 | 0.00 | - | - | 0 | 5,030.00 | 93.96 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,040.00 | 58.94 | 0.00 | - | 2 | 0 |
| 544.59 | 0.00 | - | - | 0 | 5,050.00 | 63.43 | 0.00 | - | 11 | 0 |
| 590.86 | 0.00 | - | - | 0 | 5,060.00 | 79.90 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 5,070.00 | 65.15 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 5,075.00 | 70.04 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 5,080.00 | 63.57 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,090.00 | 71.94 | 0.00 | - | 30 | 0 |
| 571.74 | 0.00 | - | 3 | 0 | 5,100.00 | 67.12 | 0.00 | - | 2 | 0 |
| 440.21 | 0.00 | - | 1 | 0 | 5,110.00 | 85.58 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,120.00 | 68.16 | 0.00 | - | 2 | 0 |
| 529.51 | 0.00 | - | - | 0 | 5,125.00 | 69.22 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 5,130.00 | 88.60 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 5,140.00 | 87.50 | 0.00 | - | 17 | 0 |
| 529.44 | 0.00 | - | 3 | 0 | 5,150.00 | 77.83 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 5,160.00 | 78.49 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,170.00 | 84.45 | 0.00 | - | - | 0 |
| 379.13 | 0.00 | - | - | 0 | 5,175.00 | 77.57 | 0.00 | - | 10 | 0 |
| 383.61 | 0.00 | - | - | 0 | 5,180.00 | 85.37 | 0.00 | - | 2 | 0 |
| 325.89 | 0.00 | - | 2 | 0 | 5,190.00 | 85.16 | 0.00 | - | 2 | 0 |
| 471.95 | 0.00 | - | 1 | 0 | 5,200.00 | 84.88 | 0.00 | - | 10 | 0 |
| 369.49 | 0.00 | - | - | 0 | 5,210.00 | 86.32 | 0.00 | - | 1 | 0 |
| 363.71 | 0.00 | - | 20 | 0 | 5,220.00 | 81.83 | 0.00 | - | 1 | 0 |
| 450.93 | 0.00 | - | 2 | 0 | 5,225.00 | 90.53 | 0.00 | - | 1 | 0 |
| 309.19 | 0.00 | - | 2 | 0 | 5,230.00 | 84.23 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,240.00 | 90.88 | 0.00 | - | 1 | 0 |
| 384.91 | 0.00 | - | 5 | 0 | 5,250.00 | 94.11 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,260.00 | 98.21 | 0.00 | - | 2 | 0 |
| 328.56 | 0.00 | - | - | 0 | 5,270.00 | 90.51 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,275.00 | 92.80 | 0.00 | - | - | 0 |
| 285.40 | 0.00 | - | - | 0 | 5,280.00 | 92.47 | 0.00 | - | - | 0 |
| 359.73 | 0.00 | - | - | 0 | 5,290.00 | 102.39 | 0.00 | - | 5 | 0 |
| 389.41 | 0.00 | - | 2 | 0 | 5,300.00 | 97.08 | 0.00 | - | 58 | 0 |
| - | - | - | - | - | 5,310.00 | 104.35 | 0.00 | - | 1 | 0 |
| 330.20 | 0.00 | - | 2 | 0 | 5,320.00 | 100.67 | 0.00 | - | 2 | 0 |
| 359.97 | 0.00 | - | 400 | 0 | 5,325.00 | 102.33 | 0.00 | - | 88 | 0 |
| 363.31 | 0.00 | - | 1 | 0 | 5,330.00 | 108.86 | 0.00 | - | 15 | 0 |
| 328.22 | 0.00 | - | - | 0 | 5,340.00 | - | - | - | - | - |
| 262.24 | 0.00 | - | 2 | 0 | 5,350.00 | 139.19 | 0.00 | - | 4 | 0 |
| 341.17 | 0.00 | - | 1 | 0 | 5,360.00 | 112.75 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 5,370.00 | 149.14 | 0.00 | - | 2 | 0 |
| 315.69 | 0.00 | - | 4 | 0 | 5,375.00 | 112.33 | 0.00 | - | 6 | 0 |
| 292.77 | 0.00 | - | 70 | 0 | 5,380.00 | 113.99 | 0.00 | - | 92 | 0 |
| 326.72 | 0.00 | - | 2 | 0 | 5,390.00 | 126.60 | 0.00 | - | 14 | 0 |
| 315.16 | 0.00 | - | 1 | 0 | 5,400.00 | 129.68 | 0.00 | - | 1 | 0 |
| 176.57 | 0.00 | - | 1 | 0 | 5,410.00 | 119.62 | 0.00 | - | 4 | 0 |
| 217.80 | 0.00 | - | - | 0 | 5,420.00 | 123.97 | 0.00 | - | - | 0 |
| 280.53 | 0.00 | - | 2 | 0 | 5,425.00 | 138.77 | 0.00 | - | 1 | 0 |
| 258.88 | 0.00 | - | 2 | 0 | 5,430.00 | 140.17 | 0.00 | - | 1 | 0 |
| 262.55 | 0.00 | - | - | 0 | 5,440.00 | 138.15 | 0.00 | - | 6 | 0 |
| 278.17 | 0.00 | - | 2 | 0 | 5,450.00 | 155.62 | 0.00 | - | 7 | 0 |
| 272.54 | 0.00 | - | 1 | 0 | 5,460.00 | - | - | - | - | - |
| 197.39 | 0.00 | - | - | 0 | 5,470.00 | - | - | - | - | - |
| 261.66 | 0.00 | - | 4 | 0 | 5,475.00 | 228.56 | 0.00 | - | 2 | 0 |
| 221.30 | 0.00 | - | - | 0 | 5,480.00 | 153.32 | 0.00 | - | 5 | 0 |
| 229.11 | 0.00 | - | 4 | 0 | 5,490.00 | - | - | - | - | - |
| 250.96 | 0.00 | - | 4 | 0 | 5,500.00 | 153.90 | 0.00 | - | 1 | 0 |
| 244.20 | 0.00 | - | 93 | 0 | 5,510.00 | - | - | - | - | - |
| 240.65 | 0.00 | - | 3 | 0 | 5,520.00 | 167.82 | 0.00 | - | 5 | 0 |
| 222.29 | 0.00 | - | 400 | 0 | 5,525.00 | 167.00 | 0.00 | - | 19 | 0 |
| 231.61 | 0.00 | - | 10 | 0 | 5,530.00 | 174.00 | 0.00 | - | - | 0 |
| 218.82 | 0.00 | - | 10 | 0 | 5,550.00 | 168.68 | 0.00 | - | 4 | 0 |
| 212.79 | 0.00 | - | 72 | 0 | 5,560.00 | 229.56 | 0.00 | - | - | 0 |
| 205.50 | 0.00 | - | 71 | 0 | 5,570.00 | 179.32 | 0.00 | - | 24 | 0 |
| 202.35 | 0.00 | - | 22 | 0 | 5,575.00 | 181.27 | 0.00 | - | 24 | 0 |
| 200.36 | 0.00 | - | - | 0 | 5,580.00 | 196.60 | 0.00 | - | - | 0 |
| 193.82 | 0.00 | - | 40 | 0 | 5,590.00 | 197.00 | 0.00 | - | 2 | 0 |
| 195.91 | 0.00 | - | 2 | 0 | 5,600.00 | 184.48 | 0.00 | - | - | 0 |
| 175.96 | 0.00 | - | 1 | 0 | 5,610.00 | - | - | - | - | - |
| 177.10 | 0.00 | - | 1 | 0 | 5,620.00 | 188.07 | 0.00 | - | 2 | 0 |
| 176.74 | 0.00 | - | 18 | 0 | 5,625.00 | 271.69 | 0.00 | - | - | 0 |
| 174.09 | 0.00 | - | 20 | 0 | 5,630.00 | 208.58 | 0.00 | - | 4 | 0 |
| 168.74 | 0.00 | - | - | 0 | 5,640.00 | 210.53 | 0.00 | - | 2 | 0 |
| 141.51 | 0.00 | - | 1 | 0 | 5,650.00 | 215.91 | 0.00 | - | 38 | 0 |
| 150.07 | 0.00 | - | 1 | 0 | 5,660.00 | 210.06 | 0.00 | - | 4 | 0 |
| 150.32 | 0.00 | - | 2 | 0 | 5,670.00 | 212.95 | 0.00 | - | - | 0 |
| 150.74 | 0.00 | - | 4 | 0 | 5,675.00 | 293.42 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,680.00 | 218.79 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,690.00 | 225.30 | 0.00 | - | 23 | 0 |
| 134.16 | 0.00 | - | 200 | 0 | 5,700.00 | 309.18 | 0.00 | - | 4 | 0 |
| 132.61 | 0.00 | - | - | 0 | 5,710.00 | 232.76 | 0.00 | - | - | 0 |
| 128.76 | 0.00 | - | 16 | 0 | 5,720.00 | 270.57 | 0.00 | - | - | 0 |
| 122.72 | 0.00 | - | 2 | 0 | 5,725.00 | 242.11 | 0.00 | - | - | 0 |
| 110.31 | 0.00 | - | 4 | 0 | 5,730.00 | 243.46 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,740.00 | 249.95 | 0.00 | - | - | 0 |
| 104.27 | 0.00 | - | 3 | 0 | 5,750.00 | 273.89 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 5,760.00 | 263.56 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,770.00 | 272.27 | 0.00 | - | 2 | 0 |
| 92.40 | 0.00 | - | 29 | 0 | 5,775.00 | 278.06 | 0.00 | - | - | 0 |
| 98.03 | 0.00 | - | - | 0 | 5,790.00 | 279.46 | 0.00 | - | - | 0 |
| 86.67 | 0.00 | - | 1 | 0 | 5,800.00 | 304.60 | 0.00 | - | 4 | 0 |
| 99.50 | 0.00 | - | - | 0 | 5,810.00 | - | - | - | - | - |
| - | - | - | - | - | 5,820.00 | 293.31 | 0.00 | - | - | 0 |
| 77.70 | 0.00 | - | 35 | 0 | 5,825.00 | - | - | - | - | - |
| 74.20 | 0.00 | - | 12 | 0 | 5,830.00 | 303.50 | 0.00 | - | - | 0 |
| 76.86 | 0.00 | - | 3 | 0 | 5,850.00 | - | - | - | - | - |
| 61.50 | 0.00 | - | 13 | 0 | 5,875.00 | - | - | - | - | - |
| 57.50 | 0.00 | - | 15 | 0 | 5,900.00 | 454.90 | 0.00 | - | - | 0 |
| 58.00 | 0.00 | - | 4 | 0 | 5,925.00 | - | - | - | - | - |
| 37.14 | 0.00 | - | 2 | 0 | 5,950.00 | - | - | - | - | - |
| 39.10 | 0.00 | - | 2 | 0 | 6,000.00 | 607.93 | 0.00 | - | - | 0 |
| 30.10 | 0.00 | - | 21 | 0 | 6,050.00 | - | - | - | - | - |
| 21.84 | 0.00 | - | 2 | 0 | 6,100.00 | - | - | - | - | - |
| 19.10 | 0.00 | - | 2 | 0 | 6,150.00 | - | - | - | - | - |
| 13.95 | 0.00 | - | 3 | 0 | 6,200.00 | 598.50 | 0.00 | - | - | 0 |
| 4.90 | 0.00 | - | 1 | 0 | 6,400.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 32 | 0 | 6,500.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | - | 0 | 6,600.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 0 | 6,700.00 | - | - | - | - | - |
