認購期權
2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5,273.10 | 0.00 | - | 11 | 0 | 200.00 | 0.03 | 0.00 | - | 11 | 0 |
| 4,726.21 | 0.00 | - | 3 | 13 | 400.00 | 0.05 | 0.00 | - | 100 | 0 |
| 4,228.36 | 0.00 | - | 45 | 46 | 600.00 | 0.05 | 0.00 | - | 25 | 0 |
| 4,280.00 | 0.00 | - | 1 | 19 | 800.00 | 0.15 | 0.00 | - | 10 | 0 |
| 4,483.15 | 0.00 | - | 1 | 0 | 1,000.00 | 0.25 | 0.00 | - | 3 | 0 |
| 3,927.74 | 0.00 | - | - | 2 | 1,200.00 | 0.49 | 0.00 | - | 5 | 0 |
| 3,470.89 | 0.00 | - | 1 | 24 | 1,400.00 | 0.69 | 0.00 | - | 3,000 | 0 |
| 3,281.59 | 0.00 | - | 1 | 2 | 1,600.00 | 0.87 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,800.00 | 1.35 | 0.00 | - | 30 | 0 |
| 2,877.88 | 0.00 | - | 1 | 0 | 1,900.00 | 1.45 | 0.00 | - | 150 | 0 |
| 3,507.02 | 0.00 | - | 1 | 0 | 2,000.00 | 2.00 | 0.00 | - | 1 | 0 |
| 3,140.69 | 0.00 | - | 1 | 6 | 2,100.00 | 2.09 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,200.00 | 3.09 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,300.00 | 2.75 | 0.00 | - | 125 | 0 |
| 2,772.30 | 0.00 | - | - | 1 | 2,400.00 | 3.20 | 0.00 | - | 101 | 0 |
| 1,902.31 | 0.00 | - | - | 1 | 2,500.00 | 3.60 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,600.00 | 4.00 | 0.00 | - | 82 | 0 |
| 2,538.38 | 0.00 | - | - | 4 | 2,700.00 | 4.70 | 0.00 | - | 2 | 0 |
| 2,490.73 | 0.00 | - | 1 | 5 | 2,750.00 | 5.50 | 0.00 | - | 70 | 0 |
| 2,700.46 | 0.00 | - | 1 | 0 | 2,800.00 | 5.20 | 0.00 | - | 33 | 0 |
| 2,519.16 | 0.00 | - | 70 | 0 | 2,850.00 | 6.00 | 0.00 | - | 62 | 0 |
| 2,346.94 | 0.00 | - | 4 | 6 | 2,900.00 | 5.90 | 0.00 | - | 1 | 0 |
| 2,299.32 | 0.00 | - | - | 4 | 2,950.00 | 6.28 | 0.00 | - | 3 | 0 |
| 2,375.56 | 0.00 | - | 70 | 0 | 3,000.00 | 6.10 | -0.60 | -8.96% | 1 | 0 |
| 2,204.09 | 0.00 | - | 4 | 5 | 3,050.00 | 7.40 | 0.00 | - | 49 | 0 |
| 2,155.80 | 0.00 | - | 1 | 11 | 3,100.00 | 7.50 | 0.00 | - | 2 | 0 |
| 2,132.05 | 0.00 | - | 8 | 10 | 3,125.00 | 7.55 | 0.00 | - | 80 | 0 |
| 2,108.30 | 0.00 | - | - | 8 | 3,150.00 | 7.88 | 0.00 | - | 3 | 0 |
| 2,084.50 | 0.00 | - | - | 8 | 3,175.00 | 8.10 | 0.00 | - | 41 | 0 |
| 2,217.69 | 0.00 | - | 1 | 0 | 3,200.00 | 8.15 | 0.00 | - | 80 | 0 |
| - | - | - | - | - | 3,225.00 | 8.40 | 0.00 | - | 41 | 0 |
| 1,677.00 | 0.00 | - | 2 | 3 | 3,250.00 | 8.45 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 3,275.00 | 10.70 | 0.00 | - | 2 | 91 |
| 1,980.74 | 0.00 | - | 2 | 6 | 3,300.00 | 9.15 | 0.00 | - | 1 | 0 |
| 1,540.89 | 0.00 | - | - | 1 | 3,325.00 | 9.34 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,350.00 | 10.30 | 0.00 | - | 1,640 | 0 |
| - | - | - | - | - | 3,375.00 | 10.05 | 0.00 | - | 2 | 0 |
| 1,591.28 | 0.00 | - | 1 | 2 | 3,400.00 | 9.73 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,425.00 | 10.90 | 0.00 | - | 32 | 0 |
| 1,432.65 | 0.00 | - | 1 | 2 | 3,450.00 | 11.55 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,475.00 | 10.00 | 0.00 | - | 5 | 0 |
| 2,048.08 | 0.00 | - | 8 | 0 | 3,500.00 | 11.55 | 0.00 | - | 8 | 0 |
| 951.87 | 0.00 | - | - | 11 | 3,525.00 | 10.61 | 0.00 | - | 2 | 0 |
| 931.92 | 0.00 | - | 11 | 13 | 3,550.00 | 12.32 | 0.00 | - | 2 | 0 |
| 1,189.98 | 0.00 | - | - | 6 | 3,575.00 | 12.20 | 0.00 | - | 1,650 | 0 |
| 1,628.61 | 0.00 | - | 1 | 8 | 3,600.00 | 12.38 | 0.00 | - | 227 | 0 |
| 1,147.15 | 0.00 | - | - | 6 | 3,625.00 | 12.80 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 3,650.00 | 13.10 | 0.00 | - | 24 | 0 |
| 835.40 | 0.00 | - | - | 0 | 3,675.00 | 13.15 | 0.00 | - | 60 | 0 |
| 1,646.37 | 0.00 | - | 1 | 17 | 3,700.00 | 13.32 | 0.00 | - | 2 | 0 |
| 1,300.11 | 0.00 | - | 2 | 12 | 3,725.00 | 14.20 | 0.00 | - | 120 | 0 |
| 744.91 | 0.00 | - | 2 | 0 | 3,750.00 | 14.44 | 0.00 | - | 60 | 0 |
| - | - | - | - | - | 3,775.00 | 14.53 | 0.00 | - | 9 | 0 |
| 1,746.59 | 0.00 | - | 3 | 0 | 3,800.00 | 15.70 | 0.00 | - | 142 | 0 |
| - | - | - | - | - | 3,825.00 | 15.90 | 0.00 | - | 21 | 0 |
| 796.27 | 0.00 | - | 32 | 19 | 3,850.00 | 17.00 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 3,875.00 | 16.26 | 0.00 | - | 27 | 0 |
| 1,359.13 | 0.00 | - | 2 | 5 | 3,900.00 | 18.26 | 0.00 | - | 46 | 0 |
| 898.20 | 0.00 | - | 5 | 7 | 3,925.00 | 16.90 | 0.00 | - | 27 | 0 |
| 1,666.00 | 0.00 | - | 1 | 0 | 3,950.00 | 19.54 | 0.00 | - | 42 | 0 |
| - | - | - | - | - | 3,975.00 | 19.40 | 0.00 | - | 18 | 0 |
| 1,590.19 | 0.00 | - | 38 | 0 | 4,000.00 | 18.51 | 0.00 | - | 1 | 0 |
| 1,377.52 | 0.00 | - | 7 | 0 | 4,025.00 | 20.76 | 0.00 | - | 3 | 0 |
| 650.85 | 0.00 | - | 28 | 14 | 4,050.00 | 20.80 | 0.00 | - | 9 | 0 |
| 632.84 | 0.00 | - | 4 | 2 | 4,075.00 | 20.50 | 0.00 | - | 1 | 0 |
| 1,336.60 | 0.00 | - | 1 | 114 | 4,100.00 | 20.90 | 0.00 | - | 5 | 0 |
| 906.18 | 0.00 | - | 2 | 3 | 4,125.00 | 22.00 | 0.00 | - | 3 | 0 |
| 1,111.89 | 0.00 | - | 2 | 337 | 4,150.00 | 22.36 | 0.00 | - | 5 | 0 |
| 1,034.76 | 0.00 | - | 9 | 6 | 4,175.00 | 23.30 | 0.00 | - | 13 | 0 |
| 1,012.61 | 0.00 | - | 93 | 76 | 4,200.00 | 24.15 | 0.00 | - | 4 | 0 |
| 969.99 | 0.00 | - | 18 | 284 | 4,225.00 | 25.47 | 0.00 | - | 1 | 0 |
| 968.72 | 0.00 | - | 34 | 2,736 | 4,250.00 | 26.00 | 0.00 | - | 12 | 0 |
| 1,197.57 | 0.00 | - | 1 | 24 | 4,275.00 | 25.20 | 0.00 | - | 23 | 0 |
| 984.34 | 0.00 | - | 2 | 636 | 4,300.00 | 28.70 | 0.00 | - | 8 | 0 |
| 1,249.24 | 0.00 | - | 2 | 0 | 4,325.00 | 29.77 | 0.00 | - | 3 | 0 |
| 1,150.19 | 0.00 | - | 2 | 0 | 4,350.00 | 30.00 | 0.00 | - | 2 | 0 |
| 871.17 | 0.00 | - | 18 | 11 | 4,375.00 | 28.92 | 0.00 | - | 15 | 0 |
| 1,090.30 | 0.00 | - | 15 | 0 | 4,400.00 | 30.17 | 0.00 | - | 10 | 0 |
| 855.05 | 0.00 | - | 1 | 17 | 4,425.00 | 32.70 | 0.00 | - | 12 | 0 |
| 949.99 | 0.00 | - | 2 | 205 | 4,450.00 | 32.60 | 0.00 | - | 75 | 0 |
| 1,138.75 | 0.00 | - | 325 | 0 | 4,475.00 | 33.65 | 0.00 | - | 1 | 0 |
| 1,109.69 | 0.00 | - | 1 | 0 | 4,500.00 | 33.60 | 0.00 | - | 7 | 0 |
| 1,094.98 | 0.00 | - | 6 | 0 | 4,525.00 | 38.30 | 0.00 | - | 38 | 0 |
| 750.72 | 0.00 | - | 1 | 1,117 | 4,550.00 | 38.00 | 0.00 | - | 106 | 0 |
| 747.51 | 0.00 | - | 1 | 333 | 4,575.00 | 37.25 | 0.00 | - | 2 | 0 |
| 1,026.88 | 0.00 | - | 18 | 0 | 4,600.00 | 40.81 | 0.00 | - | 646 | 0 |
| 688.72 | 0.00 | - | 1 | 127 | 4,625.00 | 40.20 | 0.00 | - | 8 | 0 |
| 669.26 | 0.00 | - | 4 | 378 | 4,650.00 | 43.32 | 0.00 | - | 3 | 0 |
| 763.02 | 0.00 | - | 178 | 0 | 4,675.00 | 45.27 | 0.00 | - | 13 | 0 |
| 936.70 | 0.00 | - | 4 | 0 | 4,700.00 | 46.97 | 0.00 | - | 18 | 0 |
| 922.16 | 0.00 | - | 12 | 0 | 4,725.00 | 45.85 | 0.00 | - | 48 | 0 |
| 905.00 | 0.00 | - | 2 | 0 | 4,750.00 | 51.05 | 0.00 | - | 179 | 0 |
| 887.49 | 0.00 | - | 36 | 0 | 4,775.00 | 50.56 | 0.00 | - | 37 | 0 |
| 847.45 | 0.00 | - | 4 | 0 | 4,800.00 | 54.38 | 0.00 | - | 28 | 0 |
| 825.23 | 0.00 | - | 60 | 0 | 4,825.00 | 56.95 | 0.00 | - | 100 | 0 |
| 815.00 | 0.00 | - | 4 | 0 | 4,850.00 | 59.60 | 0.00 | - | 11 | 0 |
| 801.48 | 0.00 | - | 1 | 0 | 4,875.00 | 57.50 | -2.62 | -4.36% | 8 | 0 |
| 723.25 | 0.00 | - | 1 | 0 | 4,900.00 | 62.00 | 0.00 | - | 33 | 0 |
| 639.99 | 0.00 | - | 192 | 0 | 4,925.00 | 65.70 | 0.00 | - | 18 | 0 |
| 732.20 | 0.00 | - | 3 | 0 | 4,950.00 | 68.02 | 0.00 | - | 1 | 0 |
| 695.28 | 0.00 | - | 23 | 0 | 4,975.00 | 71.70 | 0.00 | - | 14 | 0 |
| 665.68 | 0.00 | - | 1 | 0 | 5,000.00 | 73.82 | 0.00 | - | 38 | 0 |
| 653.08 | 0.00 | - | 59 | 0 | 5,025.00 | 77.90 | 0.00 | - | 14 | 0 |
| 588.49 | 0.00 | - | 26 | 0 | 5,050.00 | 81.21 | 0.00 | - | 56 | 0 |
| 479.55 | 0.00 | - | 2 | 0 | 5,075.00 | 82.20 | 0.00 | - | 54 | 0 |
| 599.20 | 0.00 | - | 2 | 0 | 5,100.00 | 90.44 | 0.00 | - | 2 | 0 |
| 538.96 | 0.00 | - | 4 | 0 | 5,125.00 | 91.44 | 0.00 | - | 58 | 0 |
| 540.79 | 0.00 | - | 1 | 0 | 5,150.00 | 96.06 | 0.00 | - | 2 | 0 |
| 530.18 | 0.00 | - | 65 | 0 | 5,175.00 | 97.00 | 0.00 | - | 2 | 0 |
| 509.52 | 0.00 | - | 4 | 0 | 5,200.00 | 103.60 | 0.00 | - | 3 | 0 |
| 484.26 | 0.00 | - | 310 | 0 | 5,225.00 | 109.07 | 0.00 | - | 67 | 0 |
| 476.44 | 0.00 | - | 152 | 0 | 5,250.00 | 113.05 | 0.00 | - | 13 | 0 |
| 452.17 | 0.00 | - | 109 | 0 | 5,275.00 | 122.08 | 0.00 | - | 3 | 0 |
| 443.27 | 0.00 | - | 3 | 0 | 5,300.00 | 121.48 | 0.00 | - | 15 | 0 |
| 414.73 | 0.00 | - | 52 | 0 | 5,325.00 | 126.37 | 0.00 | - | 22 | 0 |
| 389.97 | 0.00 | - | 1 | 0 | 5,350.00 | 137.92 | 0.00 | - | 1 | 0 |
| 378.26 | 0.00 | - | 131 | 0 | 5,375.00 | 145.20 | 0.00 | - | 120 | 0 |
| 345.00 | 0.00 | - | 79 | 0 | 5,400.00 | 152.87 | 0.00 | - | 79 | 0 |
| 334.35 | 0.00 | - | 2 | 0 | 5,425.00 | 154.40 | 0.00 | - | 198 | 0 |
| 326.11 | 0.00 | - | 84 | 0 | 5,450.00 | 167.61 | 0.00 | - | 14 | 0 |
| 302.50 | 0.00 | - | 12 | 0 | 5,475.00 | 170.95 | 0.00 | - | 7 | 0 |
| 278.20 | 0.00 | - | 16 | 0 | 5,500.00 | 170.40 | 0.00 | - | 29 | 0 |
| 263.78 | 0.00 | - | 135 | 0 | 5,525.00 | 186.99 | 0.00 | - | 25 | 0 |
| 254.62 | 0.00 | - | 2 | 0 | 5,550.00 | 189.10 | 0.00 | - | 4 | 0 |
| 238.17 | 0.00 | - | 4 | 0 | 5,575.00 | 191.30 | 0.00 | - | 116 | 0 |
| 227.08 | 0.00 | - | 50 | 0 | 5,600.00 | 208.64 | 0.00 | - | 51 | 0 |
| 207.69 | 0.00 | - | 38 | 0 | 5,625.00 | 217.63 | 0.00 | - | 662 | 0 |
| 197.22 | 0.00 | - | 6 | 0 | 5,650.00 | 235.51 | 0.00 | - | 10 | 0 |
| 185.35 | 0.00 | - | 2 | 0 | 5,675.00 | 244.10 | 0.00 | - | 46 | 0 |
| 175.20 | 0.00 | - | 35 | 0 | 5,700.00 | 256.45 | 0.00 | - | 400 | 0 |
| 159.60 | 0.00 | - | 11 | 0 | 5,725.00 | 263.20 | 0.00 | - | 2 | 0 |
| 152.12 | 0.00 | - | 2 | 0 | 5,750.00 | 280.40 | 0.00 | - | 2 | 0 |
| 132.73 | 0.00 | - | 131 | 0 | 5,775.00 | 277.20 | 0.00 | - | 1 | 0 |
| 127.80 | 0.00 | - | 2 | 0 | 5,800.00 | 302.27 | 0.00 | - | 88 | 0 |
| 115.00 | 0.00 | - | 8 | 0 | 5,850.00 | 330.44 | 0.00 | - | 4 | 0 |
| 91.20 | 0.00 | - | 174 | 0 | 5,900.00 | 361.43 | 0.00 | - | 2 | 0 |
| 63.16 | 0.00 | - | 252 | 0 | 6,000.00 | 446.61 | 0.00 | - | 8 | 0 |
| 40.60 | 0.00 | - | 334 | 0 | 6,100.00 | 518.15 | 0.00 | - | 4 | 0 |
| 27.90 | 0.00 | - | 91 | 0 | 6,200.00 | 572.40 | 0.00 | - | 2 | 0 |
| 18.37 | 0.00 | - | 59 | 0 | 6,300.00 | 710.98 | 0.00 | - | 8 | 0 |
| 11.95 | 0.00 | - | 226 | 0 | 6,400.00 | 778.72 | 0.00 | - | 2 | 0 |
| 8.00 | 0.00 | - | 266 | 0 | 6,500.00 | 995.76 | 0.00 | - | 2 | 4 |
| 5.40 | 0.00 | - | 30 | 0 | 6,600.00 | 1,090.08 | 0.00 | - | 1 | 31 |
| 4.55 | 0.00 | - | 3 | 0 | 6,700.00 | 1,042.15 | 0.00 | - | 1 | 0 |
| 3.20 | 0.00 | - | 1 | 0 | 6,800.00 | 1,170.84 | 0.00 | - | 3 | 0 |
| 1.96 | 0.00 | - | 4 | 0 | 7,000.00 | 1,463.48 | 0.00 | - | 1 | 0 |
| 1.30 | 0.00 | - | 3 | 0 | 7,200.00 | 2,501.90 | 0.00 | - | 62 | 0 |
| 0.90 | 0.00 | - | 1 | 0 | 7,400.00 | 2,688.80 | 0.00 | - | 52 | 0 |
| 0.70 | 0.00 | - | 2 | 0 | 7,600.00 | 2,351.37 | 0.00 | - | 1 | 0 |
| 0.60 | 0.00 | - | 161 | 0 | 7,800.00 | 2,316.20 | 0.00 | - | 2 | 100 |
| 0.40 | 0.00 | - | 10 | 0 | 8,000.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 0 | 8,200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 8,400.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 11 | 0 | 9,000.00 | 3,240.08 | 0.00 | - | 11 | 0 |
