認購期權
2025年5月16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 | - | 2 | 0 |
| - | - | - | - | - | 400.00 | 0.10 | 0.00 | - | 2 | 52 |
| 4,869.30 | 0.00 | - | 1 | 0 | 600.00 | 0.20 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 800.00 | 0.40 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,000.00 | 0.95 | 0.00 | - | 9 | 14 |
| - | - | - | - | - | 1,200.00 | 1.30 | 0.00 | - | 29 | 0 |
| - | - | - | - | - | 1,400.00 | 1.90 | 0.00 | - | 29 | 0 |
| - | - | - | - | - | 1,600.00 | 2.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,800.00 | 3.81 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,000.00 | 4.30 | 0.00 | - | 32 | 0 |
| - | - | - | - | - | 2,100.00 | 5.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,200.00 | 5.39 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,300.00 | 7.20 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,400.00 | 6.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,500.00 | 7.00 | 0.00 | - | 31 | 0 |
| - | - | - | - | - | 2,600.00 | 8.30 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,700.00 | 10.00 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,800.00 | 11.00 | 0.00 | - | 8 | 0 |
| 2,435.46 | 0.00 | - | - | 1 | 3,000.00 | 13.38 | 0.00 | - | 72 | 0 |
| - | - | - | - | - | 3,100.00 | 14.76 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 3,150.00 | 14.70 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,200.00 | 15.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,250.00 | 16.20 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,300.00 | 17.78 | 0.00 | - | 24 | 0 |
| - | - | - | - | - | 3,350.00 | 21.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,400.00 | 19.53 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 3,450.00 | 19.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,500.00 | 21.48 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 3,525.00 | 22.96 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,550.00 | 23.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,600.00 | 36.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,625.00 | 22.35 | 0.00 | - | 15 | 0 |
| - | - | - | - | - | 3,650.00 | 22.65 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 3,675.00 | 24.40 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,700.00 | 22.95 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 3,725.00 | 26.20 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 3,750.00 | 26.05 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 3,775.00 | 27.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,800.00 | 28.05 | 0.00 | - | 18 | 0 |
| - | - | - | - | - | 3,825.00 | 28.10 | 0.00 | - | 91 | 0 |
| - | - | - | - | - | 3,850.00 | 28.80 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,875.00 | 27.50 | 0.00 | - | 2 | 0 |
| 1,572.00 | 0.00 | - | 10 | 10 | 3,900.00 | 29.40 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,925.00 | 31.00 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,950.00 | 33.72 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,975.00 | 33.37 | 0.00 | - | 4 | 0 |
| 1,514.31 | 0.00 | - | 2 | 16 | 4,000.00 | 34.10 | 0.00 | - | 91 | 0 |
| - | - | - | - | - | 4,025.00 | 62.85 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 4,050.00 | 44.10 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 4,075.00 | 44.50 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 4,100.00 | 38.08 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,125.00 | 38.65 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,150.00 | 38.00 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 4,175.00 | 41.66 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,200.00 | 43.10 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 4,225.00 | 42.70 | 0.00 | - | 1,000 | 0 |
| - | - | - | - | - | 4,250.00 | 56.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,275.00 | 46.22 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,300.00 | 47.56 | 0.00 | - | 4 | 0 |
| 1,216.50 | 0.00 | - | 1 | 0 | 4,325.00 | 46.00 | 0.00 | - | 25 | 0 |
| - | - | - | - | - | 4,350.00 | 51.44 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,375.00 | 52.02 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 4,400.00 | 54.54 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 4,425.00 | 55.04 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,450.00 | 59.20 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 4,475.00 | 55.60 | 0.00 | - | 1 | 0 |
| 1,062.00 | 0.00 | - | - | 0 | 4,500.00 | 59.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,525.00 | 59.49 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,550.00 | 60.96 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,575.00 | 67.09 | 0.00 | - | 2 | 0 |
| 894.05 | 0.00 | - | 2 | 5 | 4,600.00 | 70.57 | 0.00 | - | 2 | 0 |
| 805.81 | 0.00 | - | 1 | 1 | 4,625.00 | 74.50 | 0.00 | - | 3 | 0 |
| 940.00 | 0.00 | - | 8 | 0 | 4,650.00 | 74.85 | 0.00 | - | 4 | 0 |
| 924.02 | 0.00 | - | - | 0 | 4,675.00 | 75.77 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,700.00 | 78.61 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,725.00 | 82.68 | 0.00 | - | 2 | 0 |
| 1,001.90 | 0.00 | - | 1 | 0 | 4,750.00 | 83.37 | 0.00 | - | 1 | 0 |
| 776.22 | 0.00 | - | 1 | 0 | 4,775.00 | 86.25 | 0.00 | - | 20 | 0 |
| 806.83 | 0.00 | - | 3 | 59 | 4,800.00 | 87.40 | 0.00 | - | 37 | 0 |
| 623.14 | 0.00 | - | - | 0 | 4,825.00 | 90.25 | 0.00 | - | 18 | 0 |
| 709.54 | 0.00 | - | 1 | 0 | 4,850.00 | 94.93 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 4,875.00 | 98.00 | 0.00 | - | 1 | 0 |
| 804.95 | 0.00 | - | 1 | 0 | 4,900.00 | 97.33 | 0.00 | - | 142 | 0 |
| 627.01 | 0.00 | - | 1 | 46 | 4,925.00 | 102.71 | 0.00 | - | 24 | 0 |
| 609.72 | 0.00 | - | 2 | 33 | 4,950.00 | 107.43 | 0.00 | - | 2 | 0 |
| 671.38 | 0.00 | - | 2 | 0 | 4,975.00 | 106.95 | 0.00 | - | 1 | 0 |
| 736.19 | 0.00 | - | 27 | 0 | 5,000.00 | 113.50 | 0.00 | - | 150 | 0 |
| 601.04 | 0.00 | - | 4 | 12 | 5,025.00 | 120.30 | 0.00 | - | 1 | 0 |
| 617.64 | 0.00 | - | 60 | 0 | 5,050.00 | 129.44 | 0.00 | - | 4 | 0 |
| 626.92 | 0.00 | - | 50 | 0 | 5,075.00 | 138.32 | 0.00 | - | 171 | 0 |
| 613.33 | 0.00 | - | 2 | 0 | 5,100.00 | 132.50 | 0.00 | - | 1 | 0 |
| 585.05 | 0.00 | - | 2 | 0 | 5,125.00 | 135.06 | 0.00 | - | 14 | 0 |
| 541.12 | 0.00 | - | 4 | 0 | 5,150.00 | 139.73 | 0.00 | - | 172 | 0 |
| 544.39 | 0.00 | - | 200 | 0 | 5,175.00 | 143.83 | 0.00 | - | 92 | 0 |
| 573.65 | 0.00 | - | 3 | 0 | 5,200.00 | 149.35 | 0.00 | - | 13 | 0 |
| 501.97 | 0.00 | - | 4 | 0 | 5,225.00 | 154.69 | 0.00 | - | 88 | 0 |
| 593.20 | 0.00 | - | 300 | 0 | 5,250.00 | 161.01 | 0.00 | - | 2 | 0 |
| 416.30 | 0.00 | - | 307 | 0 | 5,275.00 | 168.38 | 0.00 | - | 14 | 0 |
| 557.96 | 0.00 | - | 3 | 0 | 5,300.00 | 172.10 | 0.00 | - | 43 | 0 |
| 443.17 | 0.00 | - | 6 | 0 | 5,325.00 | 177.62 | 0.00 | - | 2 | 0 |
| 509.79 | 0.00 | - | 300 | 0 | 5,350.00 | 173.70 | 0.00 | - | 66 | 0 |
| 374.82 | 0.00 | - | - | 15 | 5,375.00 | 214.55 | 0.00 | - | 10 | 0 |
| 444.33 | 0.00 | - | 2 | 0 | 5,400.00 | 199.56 | 0.00 | - | 4 | 0 |
| 469.55 | 0.00 | - | 4 | 0 | 5,425.00 | 202.63 | 0.00 | - | 34 | 0 |
| 440.60 | 0.00 | - | 1 | 0 | 5,450.00 | 209.11 | 0.00 | - | 4 | 0 |
| 432.00 | 0.00 | - | 300 | 0 | 5,475.00 | 210.85 | 0.00 | - | 12 | 0 |
| 411.70 | 0.00 | - | 100 | 0 | 5,500.00 | 217.45 | 0.00 | - | 4 | 0 |
| 413.64 | 0.00 | - | 5 | 0 | 5,525.00 | 233.23 | 0.00 | - | 9 | 0 |
| 386.96 | 0.00 | - | 400 | 0 | 5,550.00 | 235.70 | 0.00 | - | 16 | 0 |
| 358.50 | 0.00 | - | 1 | 0 | 5,575.00 | 248.88 | 0.00 | - | 2 | 0 |
| 355.24 | 0.00 | - | 2 | 0 | 5,600.00 | 242.19 | 0.00 | - | 2 | 0 |
| 339.67 | 0.00 | - | 2 | 0 | 5,625.00 | 250.87 | 0.00 | - | 12 | 0 |
| 324.14 | 0.00 | - | 1 | 0 | 5,650.00 | 276.60 | 0.00 | - | - | 0 |
| 296.13 | 0.00 | - | 2 | 0 | 5,675.00 | 267.46 | 0.00 | - | 250 | 0 |
| 282.06 | 0.00 | - | 2 | 0 | 5,700.00 | 288.13 | 0.00 | - | 82 | 0 |
| 268.26 | 0.00 | - | 32 | 0 | 5,725.00 | 300.02 | 0.00 | - | 4 | 0 |
| 254.41 | 0.00 | - | 10 | 0 | 5,750.00 | 309.31 | 0.00 | - | 128 | 0 |
| 241.49 | 0.00 | - | 2 | 0 | 5,775.00 | - | - | - | - | - |
| 240.21 | 0.00 | - | 158 | 0 | 5,800.00 | 332.65 | 0.00 | - | 6 | 0 |
| 230.28 | 0.00 | - | 49 | 0 | 5,825.00 | 345.03 | 0.00 | - | 42 | 0 |
| 218.23 | 0.00 | - | 2 | 0 | 5,850.00 | 363.60 | 0.00 | - | 2 | 0 |
| 200.81 | 0.00 | - | 4 | 0 | 5,875.00 | 354.61 | 0.00 | - | - | 0 |
| 184.99 | 0.00 | - | 301 | 0 | 5,900.00 | 365.88 | 0.00 | - | 2 | 0 |
| 179.25 | 0.00 | - | 2 | 0 | 5,925.00 | 413.31 | 0.00 | - | - | 0 |
| 173.22 | 0.00 | - | 1 | 0 | 5,950.00 | 397.57 | 0.00 | - | 3 | 0 |
| 161.68 | 0.00 | - | 2 | 0 | 5,975.00 | 405.78 | 0.00 | - | - | 0 |
| 152.49 | 0.00 | - | 2 | 0 | 6,000.00 | 414.77 | 0.00 | - | 2 | 0 |
| 122.42 | 0.00 | - | 54 | 0 | 6,050.00 | 489.19 | 0.00 | - | - | 0 |
| 109.74 | 0.00 | - | 4 | 0 | 6,100.00 | 481.23 | 0.00 | - | - | 0 |
| 95.42 | 0.00 | - | 8 | 0 | 6,150.00 | 539.60 | 0.00 | - | - | 0 |
| 82.78 | 0.00 | - | 68 | 0 | 6,200.00 | 541.33 | 0.00 | - | 2 | 0 |
| 71.70 | 0.00 | - | 8 | 0 | 6,250.00 | 631.50 | 0.00 | - | - | 0 |
| 61.63 | 0.00 | - | 4 | 0 | 6,300.00 | 621.43 | 0.00 | - | - | 0 |
| 44.06 | 0.00 | - | 110 | 0 | 6,400.00 | 703.73 | 0.00 | - | - | 0 |
| 31.77 | 0.00 | - | 72 | 0 | 6,500.00 | - | - | - | - | - |
| 23.74 | 0.00 | - | 1 | 0 | 6,600.00 | 1,068.80 | 0.00 | - | 1 | 0 |
| 17.55 | 0.00 | - | 5 | 0 | 6,700.00 | - | - | - | - | - |
| 12.03 | 0.00 | - | 3 | 0 | 6,800.00 | - | - | - | - | - |
| 6.70 | 0.00 | - | 61 | 0 | 7,000.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 6 | 0 | 7,200.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 2 | 0 | 7,400.00 | - | - | - | - | - |
| 1.78 | 0.00 | - | 4 | 0 | 7,600.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 2 | 0 | 7,800.00 | - | - | - | - | - |
| 0.92 | 0.00 | - | 4 | 0 | 8,000.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 8 | 0 | 8,600.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 5 | 0 | 8,800.00 | 2,938.80 | 0.00 | - | 1 | 0 |
