認購期權
2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5,245.70 | 0.00 | - | 2,478 | 0 | 200.00 | 0.05 | 0.00 | - | 2,478 | 0 |
| 4,708.09 | 0.00 | - | 2 | 2,856 | 400.00 | 0.05 | 0.00 | - | 20 | 5,952 |
| 4,478.37 | 0.00 | - | 1 | 1 | 500.00 | 0.07 | 0.00 | - | 32 | 0 |
| 4,382.87 | 0.00 | - | 1 | 2,552 | 600.00 | 0.07 | 0.00 | - | 60 | 9,963 |
| 3,759.65 | 0.00 | - | 1 | 3,002 | 800.00 | 0.10 | 0.00 | - | 25 | 0 |
| 4,462.49 | 0.00 | - | 80 | 0 | 1,000.00 | 0.15 | 0.00 | - | 80 | 0 |
| 3,544.38 | 0.00 | - | 2 | 3,501 | 1,200.00 | 0.26 | 0.00 | - | 1,500 | 0 |
| 3,205.49 | 0.00 | - | 40 | 27 | 1,400.00 | 0.40 | 0.00 | - | 5 | 0 |
| 3,000.40 | 0.00 | - | 6 | 0 | 1,600.00 | 0.55 | 0.00 | - | 10 | 0 |
| 3,298.50 | 0.00 | - | 1 | 4 | 1,800.00 | 0.95 | 0.00 | - | 30 | 0 |
| 2,884.53 | 0.00 | - | 100 | 70 | 1,900.00 | 1.10 | 0.00 | - | 10 | 0 |
| 3,490.73 | 0.00 | - | 80 | 0 | 2,000.00 | 1.25 | 0.00 | - | 82 | 0 |
| - | - | - | - | - | 2,100.00 | 1.50 | 0.00 | - | 250 | 0 |
| 3,323.76 | 0.00 | - | 1 | 0 | 2,200.00 | 1.74 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 2,300.00 | 1.85 | 0.00 | - | 211 | 0 |
| 2,884.47 | 0.00 | - | 2 | 0 | 2,400.00 | 2.58 | 0.00 | - | 2,000 | 0 |
| 2,865.11 | 0.00 | - | 3 | 0 | 2,500.00 | 2.90 | 0.00 | - | 43 | 0 |
| 2,392.49 | 0.00 | - | 3 | 307 | 2,600.00 | 2.80 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 2,700.00 | 3.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,750.00 | 3.50 | 0.00 | - | 55 | 0 |
| 2,690.00 | 0.00 | - | 50 | 0 | 2,800.00 | 3.68 | 0.00 | - | 70 | 0 |
| 2,435.56 | 0.00 | - | 35 | 46 | 2,850.00 | 4.30 | 0.00 | - | 87 | 0 |
| 2,437.65 | 0.00 | - | 1 | 27 | 2,900.00 | 4.73 | 0.00 | - | 2,013 | 0 |
| - | - | - | - | - | 2,950.00 | 5.30 | 0.00 | - | 2 | 0 |
| 2,544.08 | 0.00 | - | 2 | 0 | 3,000.00 | 5.00 | 0.00 | - | 4 | 0 |
| 1,403.80 | 0.00 | - | 11 | 0 | 3,050.00 | 5.60 | 0.00 | - | 2 | 0 |
| 1,664.64 | 0.00 | - | 31 | 45 | 3,100.00 | 5.30 | -0.70 | -11.67% | 1 | 0 |
| - | - | - | - | - | 3,125.00 | 6.50 | 0.00 | - | 41 | 0 |
| 2,336.62 | 0.00 | - | 4 | 0 | 3,150.00 | 6.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,175.00 | 6.00 | 0.00 | - | 1 | 0 |
| 2,288.00 | 0.00 | - | 9 | 0 | 3,200.00 | 6.00 | 0.00 | - | 2 | 0 |
| 2,155.64 | 0.00 | - | 1 | 1 | 3,225.00 | 7.10 | 0.00 | - | 2 | 0 |
| 1,119.93 | 0.00 | - | 4 | 0 | 3,250.00 | 6.85 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,275.00 | 6.80 | 0.00 | - | 1 | 0 |
| 2,049.00 | 0.00 | - | 2 | 0 | 3,300.00 | 6.70 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 3,325.00 | 7.74 | 0.00 | - | 210 | 0 |
| 1,281.94 | 0.00 | - | 16 | 0 | 3,350.00 | 7.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,375.00 | 8.40 | 0.00 | - | 106 | 0 |
| 1,851.00 | 0.00 | - | 7 | 208 | 3,400.00 | 7.77 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,425.00 | 9.10 | 0.00 | - | 160 | 0 |
| 1,200.97 | 0.00 | - | 14 | 0 | 3,450.00 | 8.60 | 0.00 | - | 2 | 0 |
| 1,411.50 | 0.00 | - | 1 | 4 | 3,475.00 | 10.30 | 0.00 | - | 2 | 0 |
| 2,049.39 | 0.00 | - | 3 | 0 | 3,500.00 | 8.50 | 0.00 | - | 401 | 0 |
| - | - | - | - | - | 3,525.00 | 10.00 | 0.00 | - | 45 | 0 |
| 1,744.71 | 0.00 | - | 1 | 29 | 3,550.00 | 10.09 | 0.00 | - | 12 | 0 |
| 1,246.67 | 0.00 | - | - | 3 | 3,575.00 | 10.55 | 0.00 | - | 8 | 0 |
| 1,973.03 | 0.00 | - | 1 | 0 | 3,600.00 | 10.50 | 0.00 | - | 905 | 0 |
| 1,202.72 | 0.00 | - | - | 3 | 3,625.00 | 10.30 | 0.00 | - | 36 | 0 |
| 1,729.00 | 0.00 | - | 1 | 78 | 3,650.00 | 11.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,675.00 | 10.77 | 0.00 | - | 40 | 0 |
| 1,877.03 | 0.00 | - | 395 | 0 | 3,700.00 | 10.88 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,725.00 | 14.85 | 0.00 | - | 27 | 0 |
| 983.70 | 0.00 | - | 1 | 18 | 3,750.00 | 12.40 | 0.00 | - | 9 | 0 |
| 725.70 | 0.00 | - | - | 0 | 3,775.00 | 12.60 | 0.00 | - | 5 | 0 |
| 1,752.22 | 0.00 | - | 1 | 0 | 3,800.00 | 12.40 | 0.00 | - | 16 | 0 |
| 1,091.74 | 0.00 | - | - | 1 | 3,825.00 | 13.60 | 0.00 | - | 32 | 0 |
| 779.94 | 0.00 | - | 16 | 51 | 3,850.00 | 14.70 | 0.00 | - | 61 | 0 |
| 765.23 | 0.00 | - | 18 | 9 | 3,875.00 | 13.90 | 0.00 | - | 3 | 0 |
| 1,669.70 | 0.00 | - | 1 | 0 | 3,900.00 | 13.33 | 0.00 | - | 135 | 0 |
| 991.36 | 0.00 | - | 2 | 1 | 3,925.00 | 15.37 | 0.00 | - | 3 | 0 |
| 1,150.00 | 0.00 | - | 40 | 792 | 3,950.00 | 14.30 | 0.00 | - | 50 | 0 |
| 822.02 | 0.00 | - | 2 | 2 | 3,975.00 | 15.24 | 0.00 | - | 100 | 0 |
| 1,568.49 | 0.00 | - | 3,966 | 0 | 4,000.00 | 15.00 | 0.00 | - | 3,972 | 0 |
| 1,387.65 | 0.00 | - | 2 | 110 | 4,025.00 | 16.29 | 0.00 | - | 3 | 0 |
| 1,352.54 | 0.00 | - | 1 | 0 | 4,050.00 | 16.55 | 0.00 | - | 20 | 0 |
| 1,342.09 | 0.00 | - | 240 | 266 | 4,075.00 | 16.90 | 0.00 | - | 400 | 0 |
| 1,491.40 | 0.00 | - | 1 | 0 | 4,100.00 | 17.40 | 0.00 | - | 456 | 0 |
| 842.86 | 0.00 | - | 2 | 193 | 4,125.00 | 18.18 | 0.00 | - | 1 | 0 |
| 1,437.87 | 0.00 | - | 6 | 0 | 4,150.00 | 18.58 | 0.00 | - | 10 | 0 |
| 1,013.89 | 0.00 | - | 92 | 41 | 4,175.00 | 19.24 | 0.00 | - | 18 | 0 |
| 1,390.47 | 0.00 | - | 61 | 0 | 4,200.00 | 19.00 | 0.00 | - | 10 | 0 |
| 1,196.91 | 0.00 | - | 5 | 153 | 4,225.00 | 21.68 | 0.00 | - | 330 | 0 |
| 1,072.93 | 0.00 | - | 2 | 1,424 | 4,250.00 | 21.57 | 0.00 | - | 75 | 0 |
| 998.53 | +72.43 | +7.82% | 250 | 352 | 4,275.00 | 21.76 | 0.00 | - | 2 | 0 |
| 1,270.54 | 0.00 | - | 3 | 0 | 4,300.00 | 22.75 | 0.00 | - | 2,177 | 0 |
| 1,228.87 | 0.00 | - | 2 | 0 | 4,325.00 | 22.64 | 0.00 | - | 7 | 0 |
| 1,242.40 | 0.00 | - | 1 | 0 | 4,350.00 | 24.50 | 0.00 | - | 195 | 0 |
| 1,014.18 | 0.00 | - | 1,462 | 0 | 4,375.00 | 25.39 | 0.00 | - | 1 | 0 |
| 1,204.36 | 0.00 | - | 1 | 0 | 4,400.00 | 24.95 | 0.00 | - | 19 | 0 |
| 1,127.03 | 0.00 | - | 2 | 0 | 4,425.00 | 26.40 | 0.00 | - | 305 | 0 |
| 894.87 | 0.00 | - | 1 | 0 | 4,450.00 | 28.00 | 0.00 | - | 10 | 0 |
| 872.67 | 0.00 | - | 1 | 0 | 4,475.00 | 28.10 | 0.00 | - | 50 | 0 |
| 1,085.57 | 0.00 | - | 1 | 0 | 4,500.00 | 29.90 | 0.00 | - | 2 | 0 |
| 1,089.55 | 0.00 | - | 5 | 0 | 4,525.00 | 30.10 | 0.00 | - | 1 | 0 |
| 786.88 | 0.00 | - | 1 | 3,506 | 4,550.00 | 31.15 | 0.00 | - | 2 | 0 |
| 878.73 | 0.00 | - | 1,030 | 3,688 | 4,575.00 | 33.80 | 0.00 | - | 301 | 0 |
| 986.95 | 0.00 | - | 40 | 0 | 4,600.00 | 32.98 | 0.00 | - | 2,229 | 0 |
| 987.86 | 0.00 | - | 1 | 0 | 4,625.00 | 34.70 | 0.00 | - | 1 | 0 |
| 976.40 | 0.00 | - | 2 | 0 | 4,650.00 | 35.34 | 0.00 | - | 67 | 0 |
| 735.87 | 0.00 | - | 1 | 2,491 | 4,675.00 | 36.95 | 0.00 | - | 44 | 0 |
| 905.74 | 0.00 | - | 11 | 0 | 4,700.00 | 38.35 | 0.00 | - | 1,013 | 0 |
| 770.26 | 0.00 | - | 2 | 0 | 4,725.00 | 42.60 | 0.00 | - | 52 | 0 |
| 851.25 | 0.00 | - | 1 | 0 | 4,750.00 | 42.11 | 0.00 | - | 803 | 0 |
| 853.81 | 0.00 | - | 1 | 0 | 4,775.00 | 45.22 | 0.00 | - | 400 | 0 |
| 818.81 | 0.00 | - | 8 | 0 | 4,800.00 | 45.19 | 0.00 | - | 9 | 0 |
| 797.65 | 0.00 | - | 3 | 0 | 4,825.00 | 49.26 | 0.00 | - | 40 | 0 |
| 806.90 | 0.00 | - | 7 | 0 | 4,850.00 | 51.00 | 0.00 | - | 2 | 0 |
| 771.39 | 0.00 | - | 26 | 0 | 4,875.00 | 53.24 | 0.00 | - | 2 | 0 |
| 734.88 | 0.00 | - | 21 | 0 | 4,900.00 | 53.30 | 0.00 | - | 1,100 | 0 |
| 728.90 | 0.00 | - | 2 | 0 | 4,925.00 | 55.50 | 0.00 | - | 16 | 0 |
| 671.65 | 0.00 | - | 1 | 0 | 4,950.00 | 58.67 | 0.00 | - | 11 | 0 |
| 660.39 | 0.00 | - | 1 | 0 | 4,975.00 | 60.80 | 0.00 | - | 7 | 0 |
| 643.99 | 0.00 | - | 3,969 | 0 | 5,000.00 | 63.40 | 0.00 | - | 5,280 | 0 |
| 641.15 | 0.00 | - | 2 | 0 | 5,025.00 | 67.00 | 0.00 | - | 300 | 0 |
| 589.69 | 0.00 | - | 12 | 0 | 5,050.00 | 70.10 | 0.00 | - | 315 | 0 |
| 609.02 | 0.00 | - | 4 | 0 | 5,075.00 | 78.31 | 0.00 | - | 603 | 0 |
| 558.90 | 0.00 | - | 6 | 0 | 5,100.00 | 75.73 | 0.00 | - | 1,174 | 0 |
| 524.30 | 0.00 | - | 1 | 0 | 5,125.00 | 83.30 | 0.00 | - | 15 | 0 |
| 513.16 | 0.00 | - | 3 | 0 | 5,150.00 | 83.27 | 0.00 | - | 121 | 0 |
| 499.60 | 0.00 | - | 100 | 0 | 5,175.00 | 88.80 | 0.00 | - | 24 | 0 |
| 471.50 | 0.00 | - | 180 | 0 | 5,200.00 | 92.24 | 0.00 | - | 2,078 | 0 |
| 474.00 | 0.00 | - | 62 | 0 | 5,225.00 | 96.95 | 0.00 | - | 2 | 0 |
| 443.09 | 0.00 | - | 12 | 0 | 5,250.00 | 103.50 | 0.00 | - | 600 | 0 |
| 425.30 | 0.00 | - | 8 | 0 | 5,275.00 | 110.30 | 0.00 | - | 13 | 0 |
| 400.40 | 0.00 | - | 13 | 0 | 5,300.00 | 111.15 | 0.00 | - | 83 | 0 |
| 381.00 | 0.00 | - | 4 | 0 | 5,325.00 | 120.89 | 0.00 | - | 4 | 0 |
| 376.50 | 0.00 | - | 11 | 0 | 5,350.00 | 122.21 | 0.00 | - | 264 | 0 |
| 357.16 | 0.00 | - | 80 | 0 | 5,375.00 | 127.80 | 0.00 | - | 206 | 0 |
| 327.26 | 0.00 | - | 20 | 0 | 5,400.00 | 134.18 | 0.00 | - | 120 | 0 |
| 307.60 | 0.00 | - | 10 | 0 | 5,425.00 | 145.49 | 0.00 | - | 4 | 0 |
| 287.86 | 0.00 | - | 302 | 0 | 5,450.00 | 148.60 | 0.00 | - | 419 | 0 |
| 265.20 | 0.00 | - | 26 | 0 | 5,475.00 | 159.60 | 0.00 | - | 34 | 0 |
| 260.93 | 0.00 | - | 538 | 0 | 5,500.00 | 162.74 | 0.00 | - | 903 | 0 |
| 239.75 | 0.00 | - | 2 | 0 | 5,525.00 | 172.40 | 0.00 | - | 84 | 0 |
| 239.43 | 0.00 | - | 653 | 0 | 5,550.00 | 182.30 | 0.00 | - | 77 | 0 |
| 236.60 | 0.00 | - | 30 | 0 | 5,575.00 | 194.50 | 0.00 | - | 20 | 0 |
| 198.90 | 0.00 | - | 187 | 0 | 5,600.00 | 203.13 | 0.00 | - | 318 | 0 |
| 182.75 | 0.00 | - | 70 | 0 | 5,625.00 | 217.00 | 0.00 | - | 70 | 0 |
| 169.70 | 0.00 | - | 29 | 0 | 5,650.00 | 227.42 | 0.00 | - | 10 | 0 |
| 158.10 | 0.00 | - | 25 | 0 | 5,675.00 | 235.58 | 0.00 | - | 3 | 0 |
| 146.07 | 0.00 | - | 247 | 0 | 5,700.00 | 245.80 | 0.00 | - | 58 | 0 |
| 131.90 | 0.00 | - | 4 | 0 | 5,725.00 | 258.57 | 0.00 | - | 20 | 0 |
| 123.17 | 0.00 | - | 457 | 0 | 5,750.00 | 278.02 | 0.00 | - | 101 | 0 |
| 121.60 | 0.00 | - | 250 | 0 | 5,775.00 | 288.28 | 0.00 | - | 3 | 0 |
| 102.42 | 0.00 | - | 204 | 0 | 5,800.00 | 301.90 | 0.00 | - | 9 | 0 |
| 93.65 | 0.00 | - | 4 | 0 | 5,825.00 | 465.48 | 0.00 | - | 1 | 0 |
| 85.10 | 0.00 | - | 205 | 0 | 5,850.00 | 331.72 | 0.00 | - | 10 | 0 |
| 78.00 | 0.00 | - | 7 | 0 | 5,875.00 | 332.97 | 0.00 | - | - | 0 |
| 67.85 | 0.00 | - | 112 | 0 | 5,900.00 | 376.25 | 0.00 | - | 19 | 0 |
| 63.57 | 0.00 | - | 5 | 0 | 5,925.00 | - | - | - | - | - |
| 59.30 | 0.00 | - | 15 | 0 | 5,950.00 | 424.75 | 0.00 | - | 16 | 0 |
| 46.80 | 0.00 | - | 18 | 0 | 6,000.00 | 438.60 | 0.00 | - | 3 | 0 |
| 42.70 | 0.00 | - | 100 | 0 | 6,050.00 | - | - | - | - | - |
| 30.25 | 0.00 | - | 234 | 0 | 6,100.00 | 562.04 | 0.00 | - | 2 | 0 |
| 19.35 | 0.00 | - | 54 | 0 | 6,200.00 | 607.33 | 0.00 | - | 1 | 0 |
| 12.00 | 0.00 | - | 16 | 0 | 6,300.00 | 730.36 | 0.00 | - | 2 | 0 |
| 7.60 | 0.00 | - | 154 | 0 | 6,400.00 | 1,190.25 | 0.00 | - | 2 | 26 |
| 5.10 | 0.00 | - | 96 | 0 | 6,500.00 | 872.50 | 0.00 | - | 10 | 0 |
| 3.50 | 0.00 | - | 120 | 0 | 6,600.00 | 1,139.02 | 0.00 | - | 2 | 3 |
| 3.10 | 0.00 | - | 3 | 0 | 6,700.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 4 | 0 | 6,800.00 | 1,933.28 | 0.00 | - | 17 | 42 |
| 1.55 | 0.00 | - | 1 | 0 | 7,000.00 | 1,334.15 | 0.00 | - | 1 | 0 |
| 1.08 | 0.00 | - | 20 | 0 | 7,200.00 | 2,486.65 | 0.00 | - | 2 | 4 |
| 0.70 | 0.00 | - | 210 | 0 | 7,400.00 | 1,967.26 | 0.00 | - | 1 | 112 |
| 0.60 | 0.00 | - | 703 | 0 | 7,600.00 | 1,933.18 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | 10 | 0 | 7,800.00 | 2,157.00 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 1 | 0 | 8,000.00 | 2,580.38 | 0.00 | - | 100 | 470 |
| 0.23 | 0.00 | - | 18 | 0 | 8,200.00 | 2,913.29 | 0.00 | - | 10 | 21 |
| 0.15 | 0.00 | - | 1 | 0 | 8,400.00 | 3,219.52 | 0.00 | - | 1 | 26 |
| 0.10 | 0.00 | - | 35 | 1,255 | 8,600.00 | 3,056.70 | 0.00 | - | 1 | 23 |
| 0.13 | 0.00 | - | 18 | 0 | 8,800.00 | 3,292.22 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 19 | 0 | 9,000.00 | 3,423.09 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 2,478 | 0 | 9,200.00 | 3,508.40 | 0.00 | - | 2,478 | 0 |
