認購期權
2025年3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,986.98 | 0.00 | - | 2 | 0 | 200.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 400.00 | 0.05 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 600.00 | 0.15 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 800.00 | 0.30 | 0.00 | - | 10 | 0 |
| 4,355.30 | 0.00 | - | - | 0 | 1,000.00 | 0.50 | 0.00 | - | 100 | 0 |
| 4,089.68 | 0.00 | - | 1 | 0 | 1,200.00 | 0.81 | 0.00 | - | 1,500 | 0 |
| - | - | - | - | - | 1,400.00 | 1.11 | 0.00 | - | 1,200 | 0 |
| - | - | - | - | - | 1,600.00 | 1.65 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,800.00 | 2.25 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 1,900.00 | 2.79 | 0.00 | - | 12 | 0 |
| 3,329.15 | 0.00 | - | 1 | 0 | 2,000.00 | 3.10 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 2,100.00 | 3.65 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,200.00 | 4.18 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,300.00 | 4.60 | 0.00 | - | 8 | 0 |
| 2,852.39 | 0.00 | - | - | 1 | 2,400.00 | 5.80 | 0.00 | - | 1 | 0 |
| 2,758.84 | 0.00 | - | - | 1 | 2,500.00 | 6.03 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,600.00 | 6.30 | 0.00 | - | 25 | 0 |
| 2,565.06 | 0.00 | - | 2 | 3 | 2,700.00 | 7.70 | 0.00 | - | 92 | 0 |
| 2,493.57 | 0.00 | - | - | 1 | 2,800.00 | 8.60 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 2,900.00 | 10.00 | 0.00 | - | 1 | 0 |
| 2,351.43 | 0.00 | - | 2 | 7 | 3,000.00 | 10.02 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,050.00 | 10.20 | 0.00 | - | 37 | 0 |
| - | - | - | - | - | 3,100.00 | 10.90 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 3,150.00 | 11.80 | 0.00 | - | 400 | 0 |
| - | - | - | - | - | 3,200.00 | 12.10 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 3,250.00 | 13.70 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 3,300.00 | 13.89 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,350.00 | 14.38 | 0.00 | - | 50 | 0 |
| 1,955.94 | 0.00 | - | 1 | 4 | 3,400.00 | 14.95 | 0.00 | - | 120 | 0 |
| 2,111.47 | 0.00 | - | 1 | 0 | 3,450.00 | 16.97 | 0.00 | - | 1 | 0 |
| 2,075.59 | 0.00 | - | 2 | 0 | 3,500.00 | 16.15 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 3,525.00 | 16.70 | 0.00 | - | 265 | 0 |
| - | - | - | - | - | 3,550.00 | 18.20 | 0.00 | - | 278 | 0 |
| - | - | - | - | - | 3,575.00 | 18.70 | 0.00 | - | 6 | 0 |
| 1,979.60 | 0.00 | - | 1 | 0 | 3,600.00 | 18.59 | 0.00 | - | 2 | 0 |
| 1,765.93 | 0.00 | - | 1 | 4 | 3,625.00 | 18.30 | 0.00 | - | 45 | 0 |
| - | - | - | - | - | 3,650.00 | 20.19 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 3,675.00 | 19.40 | 0.00 | - | 15 | 0 |
| 1,612.46 | 0.00 | - | 1 | 4 | 3,700.00 | 20.20 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 3,725.00 | 20.92 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 3,750.00 | 22.57 | 0.00 | - | 1 | 0 |
| 1,545.23 | 0.00 | - | 1 | 1 | 3,775.00 | 21.31 | 0.00 | - | 54 | 0 |
| 1,781.71 | 0.00 | - | 2 | 0 | 3,800.00 | 23.50 | 0.00 | - | 12 | 0 |
| 1,631.46 | 0.00 | - | - | 2 | 3,825.00 | 22.41 | 0.00 | - | 27 | 0 |
| 1,608.34 | 0.00 | - | - | 2 | 3,850.00 | 24.40 | 0.00 | - | 137 | 0 |
| 1,397.09 | 0.00 | - | - | 1 | 3,875.00 | 24.80 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,900.00 | 25.50 | 0.00 | - | 16 | 0 |
| - | - | - | - | - | 3,925.00 | 26.51 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 3,950.00 | 27.10 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,975.00 | 28.79 | 0.00 | - | 1 | 0 |
| 1,617.99 | 0.00 | - | 42 | 0 | 4,000.00 | 26.80 | 0.00 | - | 522 | 0 |
| - | - | - | - | - | 4,025.00 | 28.50 | 0.00 | - | 6 | 0 |
| 1,549.70 | 0.00 | - | 3 | 0 | 4,050.00 | 30.00 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 4,075.00 | 30.87 | 0.00 | - | 2 | 0 |
| 1,278.71 | 0.00 | - | 2 | 30 | 4,100.00 | 30.90 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 4,125.00 | 32.40 | 0.00 | - | 1 | 0 |
| 1,030.84 | 0.00 | - | - | 0 | 4,150.00 | 31.54 | 0.00 | - | 300 | 0 |
| 1,133.10 | 0.00 | - | - | 1 | 4,175.00 | 34.30 | 0.00 | - | 3 | 0 |
| 1,441.30 | 0.00 | - | 1 | 0 | 4,200.00 | 34.20 | 0.00 | - | 15 | 0 |
| 987.28 | 0.00 | - | 16 | 24 | 4,225.00 | 34.40 | 0.00 | - | 5 | 0 |
| 1,365.29 | 0.00 | - | 2 | 0 | 4,250.00 | 35.20 | -1.80 | -4.86% | 83 | 0 |
| 962.22 | 0.00 | - | 38 | 19 | 4,275.00 | 38.30 | 0.00 | - | 3 | 0 |
| 1,359.00 | 0.00 | - | 3 | 0 | 4,300.00 | 38.80 | 0.00 | - | 2,710 | 0 |
| 911.51 | 0.00 | - | 16 | 8 | 4,325.00 | 40.60 | 0.00 | - | 8 | 0 |
| 890.36 | 0.00 | - | 26 | 13 | 4,350.00 | 41.40 | 0.00 | - | 4 | 0 |
| 872.68 | 0.00 | - | 32 | 19 | 4,375.00 | 41.60 | 0.00 | - | 3,804 | 0 |
| 1,236.64 | 0.00 | - | 2 | 0 | 4,400.00 | 43.40 | 0.00 | - | 2 | 0 |
| 841.05 | 0.00 | - | 2 | 2 | 4,425.00 | 45.50 | 0.00 | - | 3 | 0 |
| 825.38 | 0.00 | - | 2 | 3 | 4,450.00 | 47.00 | 0.00 | - | 2 | 0 |
| 913.78 | 0.00 | - | 2 | 7 | 4,475.00 | 48.60 | 0.00 | - | 7 | 0 |
| 996.14 | 0.00 | - | 80 | 48 | 4,500.00 | 49.00 | 0.00 | - | 40 | 0 |
| 761.30 | 0.00 | - | 2 | 20 | 4,525.00 | 51.40 | 0.00 | - | 129 | 0 |
| 741.27 | 0.00 | - | 4 | 4 | 4,550.00 | 53.60 | 0.00 | - | 52 | 0 |
| 894.79 | 0.00 | - | 4 | 5 | 4,575.00 | 55.56 | 0.00 | - | 102 | 0 |
| 958.00 | 0.00 | - | 270 | 0 | 4,600.00 | 54.96 | 0.00 | - | 9 | 0 |
| 737.90 | 0.00 | - | 2 | 11 | 4,625.00 | 58.33 | 0.00 | - | 2 | 0 |
| 893.83 | 0.00 | - | 1 | 0 | 4,650.00 | 60.46 | 0.00 | - | 145 | 0 |
| 816.46 | 0.00 | - | 2 | 0 | 4,675.00 | 62.36 | 0.00 | - | 2 | 0 |
| 948.62 | 0.00 | - | 2 | 0 | 4,700.00 | 62.60 | 0.00 | - | 126 | 0 |
| 641.24 | 0.00 | - | 2 | 13 | 4,725.00 | 66.63 | 0.00 | - | 15 | 0 |
| 846.04 | 0.00 | - | 2 | 0 | 4,750.00 | 67.35 | 0.00 | - | 39 | 0 |
| 595.35 | 0.00 | - | 12 | 19 | 4,775.00 | 70.06 | 0.00 | - | 110 | 0 |
| 794.55 | 0.00 | - | 2 | 0 | 4,800.00 | 71.65 | 0.00 | - | 509 | 0 |
| 660.42 | 0.00 | - | 40 | 0 | 4,825.00 | 76.87 | 0.00 | - | 52 | 0 |
| 640.30 | 0.00 | - | 6 | 669 | 4,850.00 | 77.41 | 0.00 | - | 7 | 0 |
| 623.94 | 0.00 | - | 2 | 18 | 4,875.00 | 82.10 | 0.00 | - | 10 | 0 |
| 834.00 | 0.00 | - | 13 | 0 | 4,900.00 | 84.73 | 0.00 | - | 38 | 0 |
| 578.91 | 0.00 | - | 1 | 144 | 4,925.00 | 88.57 | 0.00 | - | 490 | 0 |
| 590.14 | 0.00 | - | 100 | 0 | 4,950.00 | 92.12 | 0.00 | - | 6 | 0 |
| 763.00 | 0.00 | - | 2 | 0 | 4,975.00 | 96.25 | 0.00 | - | 1 | 0 |
| 725.36 | 0.00 | - | 42 | 0 | 5,000.00 | 95.43 | 0.00 | - | 201 | 0 |
| 498.09 | 0.00 | - | 2 | 143 | 5,025.00 | 102.65 | 0.00 | - | 2 | 0 |
| 656.68 | 0.00 | - | 2 | 0 | 5,050.00 | 102.46 | 0.00 | - | 301 | 0 |
| 448.49 | 0.00 | - | 4 | 1,013 | 5,075.00 | 109.03 | 0.00 | - | 2 | 0 |
| 656.48 | 0.00 | - | 30 | 0 | 5,100.00 | 110.63 | 0.00 | - | 4 | 0 |
| 634.01 | 0.00 | - | 32 | 0 | 5,125.00 | 116.97 | 0.00 | - | 120 | 0 |
| 620.82 | 0.00 | - | 86 | 0 | 5,150.00 | 123.67 | 0.00 | - | 1 | 0 |
| 602.03 | 0.00 | - | 66 | 0 | 5,175.00 | 126.15 | 0.00 | - | 20 | 0 |
| 569.02 | 0.00 | - | 20 | 0 | 5,200.00 | 127.54 | 0.00 | - | 50 | 0 |
| 563.80 | 0.00 | - | 3 | 0 | 5,225.00 | 130.75 | 0.00 | - | 50 | 0 |
| 557.50 | 0.00 | - | 2 | 0 | 5,250.00 | 141.43 | 0.00 | - | 11 | 0 |
| 526.90 | 0.00 | - | 1 | 0 | 5,275.00 | 143.47 | 0.00 | - | 5 | 0 |
| 493.24 | 0.00 | - | 18 | 0 | 5,300.00 | 152.96 | 0.00 | - | 13 | 0 |
| 486.45 | 0.00 | - | 250 | 0 | 5,325.00 | 154.00 | 0.00 | - | 28 | 0 |
| 454.88 | 0.00 | - | 150 | 0 | 5,350.00 | 163.59 | 0.00 | - | 50 | 0 |
| 431.54 | 0.00 | - | 2 | 0 | 5,375.00 | 166.01 | 0.00 | - | 53 | 0 |
| 418.14 | 0.00 | - | 8 | 0 | 5,400.00 | 175.98 | 0.00 | - | 7 | 0 |
| 392.14 | 0.00 | - | 18 | 0 | 5,425.00 | 183.94 | 0.00 | - | 50 | 0 |
| 383.67 | 0.00 | - | 660 | 0 | 5,450.00 | 189.19 | 0.00 | - | 60 | 0 |
| 363.24 | 0.00 | - | 2 | 0 | 5,475.00 | 194.15 | 0.00 | - | 7 | 0 |
| 348.48 | 0.00 | - | 165 | 0 | 5,500.00 | 204.62 | 0.00 | - | 154 | 0 |
| 337.70 | 0.00 | - | 18 | 0 | 5,525.00 | 208.20 | 0.00 | - | 11 | 0 |
| 332.37 | 0.00 | - | 1 | 0 | 5,550.00 | 216.30 | 0.00 | - | 5 | 0 |
| 299.28 | 0.00 | - | 18 | 0 | 5,575.00 | 224.40 | 0.00 | - | 3 | 0 |
| 289.42 | 0.00 | - | 152 | 0 | 5,600.00 | 232.18 | 0.00 | - | 375 | 0 |
| 287.08 | 0.00 | - | 3 | 0 | 5,625.00 | 242.34 | 0.00 | - | 105 | 0 |
| 262.66 | 0.00 | - | 150 | 0 | 5,650.00 | 254.00 | 0.00 | - | 1 | 0 |
| 240.65 | 0.00 | - | 30 | 0 | 5,675.00 | 261.77 | 0.00 | - | 22 | 0 |
| 232.26 | 0.00 | - | 434 | 0 | 5,700.00 | 273.74 | 0.00 | - | 453 | 0 |
| 218.58 | 0.00 | - | 2 | 0 | 5,725.00 | 280.25 | 0.00 | - | 106 | 0 |
| 206.37 | 0.00 | - | 380 | 0 | 5,750.00 | 293.13 | 0.00 | - | 12 | 0 |
| 194.35 | 0.00 | - | 102 | 0 | 5,775.00 | 311.86 | 0.00 | - | 2 | 0 |
| 185.10 | 0.00 | - | 11 | 0 | 5,800.00 | 318.18 | 0.00 | - | 181 | 0 |
| 174.10 | 0.00 | - | 1,003 | 0 | 5,825.00 | 330.80 | 0.00 | - | 2 | 0 |
| 169.90 | 0.00 | - | 3 | 0 | 5,850.00 | 411.80 | 0.00 | - | 1 | 0 |
| 155.56 | 0.00 | - | 1 | 0 | 5,875.00 | 389.22 | 0.00 | - | 2 | 0 |
| 147.47 | 0.00 | - | 304 | 0 | 5,900.00 | 375.13 | 0.00 | - | 2 | 0 |
| 134.40 | 0.00 | - | 1 | 0 | 5,925.00 | 369.54 | 0.00 | - | 3 | 0 |
| 123.60 | 0.00 | - | 4 | 0 | 5,950.00 | 382.75 | 0.00 | - | 1 | 0 |
| 104.21 | 0.00 | - | 190 | 0 | 6,000.00 | 432.50 | 0.00 | - | 3 | 0 |
| 88.82 | 0.00 | - | 1 | 0 | 6,050.00 | 451.50 | 0.00 | - | 1 | 0 |
| 75.67 | 0.00 | - | 12 | 0 | 6,100.00 | 486.64 | 0.00 | - | 1 | 0 |
| 64.46 | 0.00 | - | 115 | 0 | 6,150.00 | 637.13 | 0.00 | - | - | 0 |
| 53.97 | 0.00 | - | 9 | 0 | 6,200.00 | 821.83 | 0.00 | - | - | 2 |
| 38.77 | 0.00 | - | 2 | 0 | 6,300.00 | - | - | - | - | - |
| 27.30 | 0.00 | - | 18 | 0 | 6,400.00 | 755.37 | 0.00 | - | 2 | 0 |
| 18.40 | 0.00 | - | 210 | 0 | 6,500.00 | 853.81 | 0.00 | - | 1 | 0 |
| 12.80 | 0.00 | - | 14 | 0 | 6,600.00 | 899.15 | 0.00 | - | 1 | 0 |
| 8.90 | 0.00 | - | 10 | 0 | 6,700.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 150 | 0 | 6,800.00 | 1,120.31 | 0.00 | - | 2 | 0 |
| 5.65 | 0.00 | - | - | 0 | 6,900.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 92 | 0 | 7,000.00 | 1,457.49 | 0.00 | - | 1 | 0 |
| 3.30 | 0.00 | - | - | 0 | 7,100.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 5 | 0 | 7,200.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | - | 0 | 7,300.00 | - | - | - | - | - |
| 1.68 | 0.00 | - | 20 | 0 | 7,400.00 | 1,823.93 | 0.00 | - | 3 | 2 |
| 1.13 | 0.00 | - | 20 | 0 | 7,600.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 0 | 7,800.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 3 | 0 | 8,000.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 2 | 0 | 8,200.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 100 | 0 | 8,400.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | - | 142 | 8,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 122 | 8,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 10 | 9,000.00 | - | - | - | - | - |
