認購期權
2025年2月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 6 | 127 |
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 600.00 | 0.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 800.00 | 0.20 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,000.00 | 0.35 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,200.00 | 0.64 | 0.00 | - | 19 | 0 |
| - | - | - | - | - | 1,400.00 | 0.85 | 0.00 | - | 5 | 0 |
| 3,366.60 | 0.00 | - | - | 0 | 1,600.00 | 1.26 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,800.00 | 1.80 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,900.00 | 2.10 | 0.00 | - | 28 | 0 |
| 3,258.82 | 0.00 | - | - | 1 | 2,000.00 | 2.50 | 0.00 | - | 2 | 0 |
| 3,164.22 | 0.00 | - | 1 | 0 | 2,100.00 | 2.90 | 0.00 | - | 2 | 0 |
| 3,069.77 | 0.00 | - | 1 | 0 | 2,200.00 | 3.33 | 0.00 | - | 2 | 0 |
| 2,975.27 | 0.00 | - | 1 | 1 | 2,300.00 | 3.85 | 0.00 | - | 2 | 0 |
| 2,880.67 | 0.00 | - | 1 | 1 | 2,400.00 | 4.80 | 0.00 | - | 4 | 0 |
| 2,786.37 | 0.00 | - | - | 1 | 2,500.00 | 4.93 | 0.00 | - | 12 | 0 |
| 2,691.57 | 0.00 | - | - | 1 | 2,600.00 | 5.60 | 0.00 | - | 2 | 0 |
| 2,597.47 | 0.00 | - | - | 1 | 2,700.00 | 6.00 | 0.00 | - | 100 | 0 |
| 2,503.84 | 0.00 | - | - | 1 | 2,800.00 | 6.50 | -0.81 | -11.08% | 1 | 0 |
| - | - | - | - | - | 2,850.00 | 6.65 | 0.00 | - | 102 | 0 |
| 2,410.09 | 0.00 | - | - | 1 | 2,900.00 | 7.80 | 0.00 | - | 2 | 0 |
| 2,488.80 | 0.00 | - | - | 0 | 2,950.00 | 8.10 | 0.00 | - | 67 | 0 |
| 2,316.29 | 0.00 | - | 1 | 4 | 3,000.00 | 9.05 | 0.00 | - | 2 | 0 |
| 2,296.79 | 0.00 | - | 1 | 2 | 3,050.00 | 9.55 | 0.00 | - | 2 | 0 |
| 2,222.74 | 0.00 | - | 1 | 2 | 3,100.00 | 9.40 | 0.00 | - | 3,000 | 0 |
| - | - | - | - | - | 3,150.00 | 12.45 | 0.00 | - | 40 | 0 |
| 2,130.00 | 0.00 | - | - | 1 | 3,200.00 | 10.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,250.00 | 13.20 | 0.00 | - | 2 | 0 |
| 2,037.00 | 0.00 | - | - | 1 | 3,300.00 | 13.36 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 3,325.00 | 14.70 | 0.00 | - | 80 | 233 |
| - | - | - | - | - | 3,350.00 | 15.15 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 3,375.00 | 14.25 | 0.00 | - | 80 | 0 |
| 1,943.38 | 0.00 | - | 1 | 2 | 3,400.00 | 12.10 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 3,425.00 | 11.79 | 0.00 | - | 90 | 0 |
| - | - | - | - | - | 3,450.00 | 13.55 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 3,475.00 | 13.24 | 0.00 | - | 3 | 0 |
| 1,850.88 | 0.00 | - | - | 1 | 3,500.00 | 13.75 | 0.00 | - | 600 | 0 |
| - | - | - | - | - | 3,525.00 | 15.10 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,550.00 | 14.55 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,575.00 | 13.70 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,600.00 | 15.65 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,625.00 | 17.26 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,650.00 | 15.92 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,675.00 | 17.20 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,700.00 | 17.00 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,725.00 | 18.14 | 0.00 | - | 35 | 0 |
| - | - | - | - | - | 3,750.00 | 18.54 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,775.00 | 18.95 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 3,800.00 | 19.00 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,825.00 | 19.65 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 3,850.00 | 20.70 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,875.00 | 21.31 | 0.00 | - | 6 | 0 |
| 1,667.00 | 0.00 | - | 2 | 0 | 3,900.00 | 22.60 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,925.00 | 21.66 | 0.00 | - | 516 | 0 |
| 1,162.50 | 0.00 | - | - | 0 | 3,950.00 | 22.20 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 3,975.00 | 23.20 | 0.00 | - | 27 | 0 |
| 1,480.05 | 0.00 | - | 4 | 0 | 4,000.00 | 23.75 | 0.00 | - | 6 | 0 |
| 1,438.17 | 0.00 | - | - | 1 | 4,025.00 | 24.05 | 0.00 | - | 9 | 0 |
| 1,416.01 | 0.00 | - | - | 1 | 4,050.00 | 24.46 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 4,075.00 | 25.30 | 0.00 | - | 30 | 0 |
| 1,201.70 | 0.00 | - | 4 | 1 | 4,100.00 | 26.21 | 0.00 | - | 53 | 0 |
| - | - | - | - | - | 4,125.00 | 26.70 | 0.00 | - | 30 | 0 |
| 1,266.65 | 0.00 | - | 21 | 0 | 4,150.00 | 26.89 | 0.00 | - | 3 | 0 |
| 1,244.22 | 0.00 | - | 2 | 0 | 4,175.00 | 29.18 | 0.00 | - | 9 | 0 |
| 1,221.24 | 0.00 | - | 100 | 0 | 4,200.00 | 28.62 | 0.00 | - | 4 | 0 |
| 1,198.64 | 0.00 | - | 18 | 0 | 4,225.00 | 31.59 | 0.00 | - | 70 | 0 |
| 977.00 | 0.00 | - | 8 | 4 | 4,250.00 | 31.89 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,275.00 | 32.82 | 0.00 | - | 10 | 0 |
| 1,216.97 | 0.00 | - | 1 | 0 | 4,300.00 | 32.47 | 0.00 | - | 2 | 0 |
| 1,194.12 | 0.00 | - | - | 0 | 4,325.00 | 34.49 | 0.00 | - | 1 | 0 |
| 867.31 | 0.00 | - | 2 | 1 | 4,350.00 | 34.63 | 0.00 | - | 396 | 0 |
| 796.27 | 0.00 | - | - | 5 | 4,375.00 | 34.43 | 0.00 | - | 1 | 0 |
| 1,240.00 | 0.00 | - | 4 | 0 | 4,400.00 | 37.27 | 0.00 | - | 1 | 0 |
| 860.04 | 0.00 | - | 1 | 2 | 4,425.00 | 35.85 | 0.00 | - | 120 | 0 |
| 814.53 | 0.00 | - | 2 | 1 | 4,450.00 | 39.67 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,475.00 | 41.57 | 0.00 | - | 20 | 0 |
| 1,157.88 | 0.00 | - | 1 | 0 | 4,500.00 | 41.75 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,525.00 | 44.34 | 0.00 | - | 15 | 0 |
| 816.16 | 0.00 | - | 1 | 1 | 4,550.00 | 45.85 | 0.00 | - | 9 | 0 |
| 939.39 | 0.00 | - | 1 | 0 | 4,575.00 | 44.33 | 0.00 | - | 9 | 0 |
| 953.65 | 0.00 | - | 1 | 0 | 4,600.00 | 47.20 | 0.00 | - | 816 | 0 |
| 888.49 | 0.00 | - | 8 | 0 | 4,625.00 | 50.65 | 0.00 | - | 3 | 0 |
| 735.20 | 0.00 | - | 1 | 13 | 4,650.00 | 50.50 | 0.00 | - | 450 | 0 |
| 631.76 | 0.00 | - | 2 | 0 | 4,675.00 | 52.75 | 0.00 | - | 18 | 0 |
| 928.27 | 0.00 | - | 2 | 0 | 4,700.00 | 56.71 | 0.00 | - | 1 | 0 |
| 836.53 | 0.00 | - | 2 | 0 | 4,725.00 | 56.35 | 0.00 | - | 9 | 0 |
| 720.73 | 0.00 | - | 2 | 132 | 4,750.00 | 60.57 | 0.00 | - | 40 | 0 |
| 800.89 | 0.00 | - | 12 | 0 | 4,775.00 | 61.01 | 0.00 | - | 4 | 0 |
| 779.54 | 0.00 | - | 78 | 0 | 4,800.00 | 64.00 | 0.00 | - | 22 | 0 |
| 750.88 | 0.00 | - | 54 | 0 | 4,825.00 | 64.84 | 0.00 | - | 9 | 0 |
| 730.66 | 0.00 | - | 18 | 0 | 4,850.00 | 66.60 | 0.00 | - | 3 | 0 |
| 709.29 | 0.00 | - | 10 | 0 | 4,875.00 | 72.54 | 0.00 | - | 3 | 0 |
| 613.20 | 0.00 | - | 2 | 0 | 4,900.00 | 74.15 | 0.00 | - | 9 | 0 |
| 533.86 | 0.00 | - | 2 | 401 | 4,925.00 | 75.80 | 0.00 | - | 813 | 0 |
| 752.21 | 0.00 | - | 12 | 0 | 4,950.00 | 78.49 | 0.00 | - | 18 | 0 |
| 609.40 | 0.00 | - | 3 | 1,677 | 4,975.00 | 81.35 | 0.00 | - | 3 | 0 |
| 688.94 | 0.00 | - | 2 | 0 | 5,000.00 | 84.69 | 0.00 | - | 11 | 0 |
| 641.91 | 0.00 | - | 1 | 0 | 5,025.00 | 87.70 | 0.00 | - | 3 | 0 |
| 668.35 | 0.00 | - | 12 | 0 | 5,050.00 | 95.00 | 0.00 | - | 1 | 0 |
| 614.66 | 0.00 | - | 1 | 0 | 5,075.00 | 99.76 | 0.00 | - | 3 | 0 |
| 588.57 | 0.00 | - | 25 | 0 | 5,100.00 | 102.95 | 0.00 | - | 9 | 0 |
| 458.00 | 0.00 | - | 2 | 0 | 5,125.00 | 106.90 | 0.00 | - | 2 | 0 |
| 441.56 | 0.00 | - | 2 | 0 | 5,150.00 | 106.35 | 0.00 | - | 2 | 0 |
| 424.43 | 0.00 | - | 10 | 0 | 5,175.00 | 115.30 | 0.00 | - | 2 | 0 |
| 390.58 | 0.00 | - | 1 | 0 | 5,200.00 | 120.30 | 0.00 | - | 4 | 0 |
| 482.87 | 0.00 | - | 8 | 0 | 5,225.00 | 124.60 | 0.00 | - | 5 | 0 |
| 469.83 | 0.00 | - | 1 | 0 | 5,250.00 | 129.35 | 0.00 | - | 3 | 0 |
| 445.71 | 0.00 | - | 2 | 0 | 5,275.00 | 130.07 | 0.00 | - | 8 | 0 |
| 436.31 | 0.00 | - | 4 | 0 | 5,300.00 | 140.00 | 0.00 | - | 801 | 0 |
| 444.24 | 0.00 | - | 2 | 0 | 5,325.00 | 145.87 | 0.00 | - | 1 | 0 |
| 424.89 | 0.00 | - | 18 | 0 | 5,350.00 | 151.54 | 0.00 | - | 22 | 0 |
| 407.04 | 0.00 | - | 20 | 0 | 5,375.00 | 159.50 | 0.00 | - | 45 | 0 |
| 388.86 | 0.00 | - | 3 | 0 | 5,400.00 | 167.34 | 0.00 | - | 322 | 0 |
| 371.44 | 0.00 | - | 3 | 0 | 5,425.00 | 168.98 | 0.00 | - | 19 | 0 |
| 358.20 | 0.00 | - | 13 | 0 | 5,450.00 | 177.30 | 0.00 | - | 7 | 0 |
| 332.82 | 0.00 | - | 14 | 0 | 5,475.00 | 182.85 | 0.00 | - | 10 | 0 |
| 315.77 | 0.00 | - | 165 | 0 | 5,500.00 | 190.81 | 0.00 | - | 1,351 | 0 |
| 313.61 | 0.00 | - | 31 | 0 | 5,525.00 | 196.25 | 0.00 | - | 405 | 0 |
| 302.89 | 0.00 | - | 4 | 0 | 5,550.00 | 200.26 | 0.00 | - | 258 | 0 |
| 285.61 | 0.00 | - | 10 | 0 | 5,575.00 | 214.69 | 0.00 | - | 4 | 0 |
| 260.80 | 0.00 | - | 500 | 0 | 5,600.00 | 226.62 | 0.00 | - | 700 | 0 |
| 259.75 | 0.00 | - | 1 | 0 | 5,625.00 | 228.56 | 0.00 | - | 1 | 0 |
| 245.20 | 0.00 | - | 1 | 0 | 5,650.00 | 242.18 | 0.00 | - | 131 | 0 |
| 233.18 | 0.00 | - | 4 | 0 | 5,675.00 | 257.95 | 0.00 | - | 2 | 0 |
| 216.11 | 0.00 | - | 158 | 0 | 5,700.00 | 261.59 | 0.00 | - | 130 | 0 |
| 205.78 | 0.00 | - | 53 | 0 | 5,725.00 | 262.09 | 0.00 | - | 8 | 0 |
| 193.13 | 0.00 | - | 2 | 0 | 5,750.00 | 281.00 | 0.00 | - | 52 | 0 |
| 176.50 | 0.00 | - | 2 | 0 | 5,775.00 | 305.78 | 0.00 | - | 2 | 0 |
| 164.58 | 0.00 | - | 20 | 0 | 5,800.00 | 317.78 | 0.00 | - | 2 | 0 |
| 144.20 | 0.00 | - | 14 | 0 | 5,850.00 | 345.07 | 0.00 | - | 1 | 0 |
| 114.50 | 0.00 | - | 1 | 0 | 5,900.00 | 370.77 | 0.00 | - | 6 | 0 |
| 97.11 | 0.00 | - | 16 | 0 | 5,950.00 | 398.01 | 0.00 | - | 5 | 0 |
| 81.60 | 0.00 | - | 122 | 0 | 6,000.00 | 446.41 | 0.00 | - | 1 | 0 |
| 60.52 | 0.00 | - | 518 | 0 | 6,100.00 | 485.97 | 0.00 | - | 4 | 0 |
| 41.74 | 0.00 | - | 1 | 0 | 6,200.00 | 583.49 | 0.00 | - | 3 | 0 |
| 29.59 | 0.00 | - | 5 | 0 | 6,300.00 | - | - | - | - | - |
| 19.20 | 0.00 | - | 261 | 0 | 6,400.00 | 1,089.88 | 0.00 | - | 1 | 0 |
| 12.90 | 0.00 | - | 300 | 0 | 6,500.00 | 1,024.92 | 0.00 | - | 3 | 1 |
| 8.79 | 0.00 | - | 1 | 0 | 6,600.00 | 1,258.74 | 0.00 | - | 1 | 0 |
| 6.15 | 0.00 | - | 10 | 0 | 6,700.00 | - | - | - | - | - |
| 5.62 | 0.00 | - | 6 | 0 | 6,800.00 | 1,540.84 | 0.00 | - | 1 | 0 |
| 2.50 | 0.00 | - | 30 | 0 | 7,000.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 9 | 0 | 7,200.00 | 1,743.76 | 0.00 | - | 1 | 1 |
| 1.25 | 0.00 | - | 2 | 0 | 7,400.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 0 | 7,600.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 30 | 30 | 7,800.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 0 | 8,000.00 | 2,678.23 | 0.00 | - | - | 1 |
| 0.40 | 0.00 | - | 90 | 0 | 8,200.00 | 2,808.47 | 0.00 | - | 2 | 2 |
| 0.35 | 0.00 | - | 120 | 0 | 8,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 70 | 2,390 | 8,600.00 | 2,974.77 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 4 | 0 | 8,800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 9,000.00 | 3,358.59 | 0.00 | - | - | 0 |
