認購期權
2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5,005.02 | 0.00 | - | 1 | 0 | 200.00 | 0.05 | 0.00 | - | 200 | 0 |
| 3,921.51 | 0.00 | - | 1 | 1 | 400.00 | 0.15 | 0.00 | - | 2 | 0 |
| 4,139.97 | 0.00 | - | 1 | 2 | 600.00 | 0.20 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 800.00 | 0.62 | 0.00 | - | 100 | 389 |
| 4,469.05 | 0.00 | - | 200 | 0 | 1,000.00 | 1.00 | 0.00 | - | 200 | 0 |
| 4,254.36 | 0.00 | - | - | 0 | 1,200.00 | 1.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 1,400.00 | 2.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,600.00 | 2.85 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,800.00 | 3.50 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 1,900.00 | 4.60 | 0.00 | - | 33 | 0 |
| 3,524.60 | 0.00 | - | 200 | 0 | 2,000.00 | 5.25 | 0.00 | - | 200 | 0 |
| 3,075.80 | 0.00 | - | - | 4 | 2,100.00 | 5.96 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,200.00 | 6.80 | 0.00 | - | 2 | 0 |
| 2,132.14 | 0.00 | - | 2 | 2 | 2,300.00 | 6.80 | 0.00 | - | 39 | 0 |
| - | - | - | - | - | 2,400.00 | 7.90 | 0.00 | - | 11 | 0 |
| 1,999.00 | 0.00 | - | 2 | 0 | 2,500.00 | 8.60 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 2,600.00 | 9.65 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 2,700.00 | 10.90 | 0.00 | - | 175 | 0 |
| 1,873.59 | 0.00 | - | - | 0 | 2,800.00 | 12.67 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,900.00 | 13.60 | 0.00 | - | 77 | 0 |
| 2,359.24 | 0.00 | - | 1 | 1,004 | 3,000.00 | 14.55 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,100.00 | 15.50 | 0.00 | - | 75 | 0 |
| - | - | - | - | - | 3,150.00 | 15.84 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 3,200.00 | 18.30 | 0.00 | - | 4,524 | 0 |
| - | - | - | - | - | 3,250.00 | 18.20 | 0.00 | - | 26 | 0 |
| - | - | - | - | - | 3,300.00 | 19.86 | 0.00 | - | 55 | 0 |
| - | - | - | - | - | 3,350.00 | 20.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,400.00 | 22.10 | 0.00 | - | 29 | 0 |
| - | - | - | - | - | 3,450.00 | 23.47 | 0.00 | - | 1 | 0 |
| 1,184.82 | 0.00 | - | 4 | 3 | 3,500.00 | 24.35 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 3,550.00 | 25.74 | 0.00 | - | 901 | 0 |
| 1,336.61 | 0.00 | - | 4 | 42 | 3,600.00 | 25.91 | 0.00 | - | 13 | 0 |
| 1,401.66 | 0.00 | - | 1 | 4 | 3,650.00 | 26.66 | 0.00 | - | 4 | 0 |
| 1,902.99 | 0.00 | - | 1 | 0 | 3,700.00 | 29.00 | 0.00 | - | 200 | 0 |
| - | - | - | - | - | 3,725.00 | 28.87 | 0.00 | - | 2 | 0 |
| 898.12 | 0.00 | - | 58 | 36 | 3,750.00 | 31.00 | 0.00 | - | 27 | 0 |
| - | - | - | - | - | 3,775.00 | 32.00 | 0.00 | - | 1 | 0 |
| 1,223.08 | 0.00 | - | 2 | 118 | 3,800.00 | 32.40 | 0.00 | - | 262 | 0 |
| - | - | - | - | - | 3,825.00 | 33.50 | 0.00 | - | 250 | 0 |
| 1,182.36 | 0.00 | - | 4 | 75 | 3,850.00 | 32.95 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,875.00 | 35.20 | 0.00 | - | 4 | 0 |
| 1,493.70 | 0.00 | - | 1 | 10 | 3,900.00 | 35.00 | 0.00 | - | 103 | 0 |
| - | - | - | - | - | 3,925.00 | 33.90 | 0.00 | - | 108 | 0 |
| 1,213.15 | 0.00 | - | 2 | 5 | 3,950.00 | 38.30 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 3,975.00 | 36.60 | 0.00 | - | 52 | 0 |
| 1,662.47 | 0.00 | - | 2,200 | 0 | 4,000.00 | 37.95 | 0.00 | - | 2,802 | 0 |
| 1,463.12 | 0.00 | - | - | 1 | 4,025.00 | 40.98 | 0.00 | - | 2 | 0 |
| 1,568.58 | 0.00 | - | 1 | 0 | 4,050.00 | 42.13 | 0.00 | - | 46 | 0 |
| - | - | - | - | - | 4,075.00 | 39.50 | 0.00 | - | 12 | 0 |
| 1,519.30 | 0.00 | - | 1 | 0 | 4,100.00 | 42.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,125.00 | 41.60 | 0.00 | - | 30 | 0 |
| 949.08 | 0.00 | - | 1 | 51 | 4,150.00 | 42.80 | 0.00 | - | 34 | 0 |
| 1,363.81 | 0.00 | - | - | 0 | 4,175.00 | 47.80 | 0.00 | - | 4 | 0 |
| 1,434.11 | 0.00 | - | 1 | 0 | 4,200.00 | 48.34 | 0.00 | - | 380 | 0 |
| - | - | - | - | - | 4,225.00 | 48.82 | 0.00 | - | 2 | 0 |
| 1,388.58 | 0.00 | - | 1 | 0 | 4,250.00 | 50.19 | 0.00 | - | 52 | 0 |
| 1,277.25 | 0.00 | - | - | 0 | 4,275.00 | 50.39 | 0.00 | - | 26 | 0 |
| 1,075.61 | 0.00 | - | 20 | 876 | 4,300.00 | 54.57 | 0.00 | - | 399 | 0 |
| - | - | - | - | - | 4,325.00 | 56.12 | 0.00 | - | 4 | 0 |
| 994.41 | 0.00 | - | 4 | 98 | 4,350.00 | 56.50 | 0.00 | - | 30 | 0 |
| 973.61 | 0.00 | - | - | 1 | 4,375.00 | 57.40 | 0.00 | - | 780 | 0 |
| 1,258.56 | 0.00 | - | 2 | 0 | 4,400.00 | 58.87 | 0.00 | - | 983 | 0 |
| 915.17 | 0.00 | - | 16 | 22 | 4,425.00 | 62.97 | 0.00 | - | 118 | 0 |
| 1,212.58 | 0.00 | - | 2 | 0 | 4,450.00 | 63.30 | 0.00 | - | 1 | 0 |
| 874.15 | 0.00 | - | 16 | 22 | 4,475.00 | 68.18 | 0.00 | - | 112 | 0 |
| 1,233.21 | 0.00 | - | 17 | 0 | 4,500.00 | 67.40 | 0.00 | - | 1,052 | 0 |
| 964.71 | 0.00 | - | 6 | 40 | 4,525.00 | 69.60 | 0.00 | - | 458 | 0 |
| 1,125.84 | 0.00 | - | 2 | 0 | 4,550.00 | 72.50 | 0.00 | - | 1 | 0 |
| 1,020.77 | 0.00 | - | 1 | 0 | 4,575.00 | 75.20 | 0.00 | - | 35 | 0 |
| 988.24 | 0.00 | - | 85 | 3,163 | 4,600.00 | 75.28 | 0.00 | - | 323 | 0 |
| 834.79 | 0.00 | - | 18 | 14 | 4,625.00 | 80.77 | 0.00 | - | 4 | 0 |
| 741.17 | 0.00 | - | 2 | 154 | 4,650.00 | 80.30 | 0.00 | - | 210 | 0 |
| 940.15 | 0.00 | - | 1 | 0 | 4,675.00 | 83.18 | 0.00 | - | 4 | 0 |
| 1,042.48 | 0.00 | - | 2 | 0 | 4,700.00 | 85.76 | 0.00 | - | 244 | 0 |
| 682.25 | 0.00 | - | 24 | 44 | 4,725.00 | 91.30 | 0.00 | - | 95 | 0 |
| 820.80 | 0.00 | - | 1 | 0 | 4,750.00 | 90.90 | 0.00 | - | 4 | 0 |
| 856.03 | 0.00 | - | 3 | 0 | 4,775.00 | 97.32 | 0.00 | - | 252 | 0 |
| 867.99 | 0.00 | - | 120 | 0 | 4,800.00 | 97.20 | 0.00 | - | 1 | 0 |
| 932.60 | 0.00 | - | 1 | 0 | 4,825.00 | 100.10 | 0.00 | - | 5 | 0 |
| 791.91 | 0.00 | - | 20 | 1,433 | 4,850.00 | 106.49 | 0.00 | - | 37 | 0 |
| 778.39 | 0.00 | - | 3 | 0 | 4,875.00 | 104.21 | 0.00 | - | 60 | 0 |
| 897.04 | 0.00 | - | 1 | 0 | 4,900.00 | 109.07 | 0.00 | - | 105 | 0 |
| 659.57 | 0.00 | - | 1 | 66 | 4,925.00 | 112.90 | 0.00 | - | 103 | 0 |
| 733.19 | 0.00 | - | 2 | 0 | 4,950.00 | 119.33 | 0.00 | - | 450 | 0 |
| 697.85 | 0.00 | - | 1 | 0 | 4,975.00 | 123.40 | 0.00 | - | 350 | 0 |
| 800.85 | 0.00 | - | 2,201 | 0 | 5,000.00 | 125.23 | 0.00 | - | 2,707 | 0 |
| 665.21 | 0.00 | - | 1 | 37 | 5,025.00 | 129.03 | 0.00 | - | 2 | 0 |
| 729.69 | 0.00 | - | 1 | 0 | 5,050.00 | 137.10 | 0.00 | - | 1 | 0 |
| 629.72 | 0.00 | - | 5 | 0 | 5,075.00 | 136.52 | 0.00 | - | 1 | 0 |
| 722.91 | 0.00 | - | 1,551 | 0 | 5,100.00 | 142.00 | 0.00 | - | 364 | 0 |
| 715.34 | 0.00 | - | 6 | 0 | 5,125.00 | 149.07 | 0.00 | - | 2 | 0 |
| 693.60 | 0.00 | - | 1 | 0 | 5,150.00 | 155.67 | 0.00 | - | 3 | 0 |
| 626.30 | 0.00 | - | 1 | 0 | 5,175.00 | 155.83 | 0.00 | - | 8 | 0 |
| 638.25 | 0.00 | - | 2 | 0 | 5,200.00 | 161.20 | 0.00 | - | 329 | 0 |
| 465.37 | 0.00 | - | 10 | 0 | 5,225.00 | 169.20 | 0.00 | - | 4 | 0 |
| 622.10 | 0.00 | - | 1 | 0 | 5,250.00 | 171.05 | 0.00 | - | 4 | 0 |
| 592.00 | 0.00 | - | 2 | 0 | 5,275.00 | 179.90 | 0.00 | - | 5 | 0 |
| 573.76 | 0.00 | - | 13 | 0 | 5,300.00 | 183.16 | 0.00 | - | 232 | 0 |
| 562.64 | 0.00 | - | 2 | 0 | 5,325.00 | 189.20 | 0.00 | - | 25 | 0 |
| 549.59 | 0.00 | - | 2 | 0 | 5,350.00 | 195.30 | 0.00 | - | 20 | 0 |
| 529.82 | 0.00 | - | 2 | 0 | 5,375.00 | 201.30 | 0.00 | - | 4,106 | 0 |
| 501.60 | 0.00 | - | 20 | 0 | 5,400.00 | 205.58 | 0.00 | - | 70 | 0 |
| 501.19 | 0.00 | - | 850 | 0 | 5,425.00 | 218.50 | 0.00 | - | 1 | 0 |
| 462.54 | 0.00 | - | 373 | 0 | 5,450.00 | 216.00 | -5.90 | -2.66% | 1 | 0 |
| 454.99 | 0.00 | - | 165 | 0 | 5,475.00 | 224.70 | 0.00 | - | 13 | 0 |
| 437.16 | 0.00 | - | 367 | 0 | 5,500.00 | 234.88 | 0.00 | - | 389 | 0 |
| 427.60 | 0.00 | - | 2 | 0 | 5,525.00 | 230.39 | 0.00 | - | 2 | 0 |
| 403.20 | 0.00 | - | 2 | 0 | 5,550.00 | 253.71 | 0.00 | - | 80 | 0 |
| 387.39 | 0.00 | - | 2 | 0 | 5,575.00 | 263.70 | 0.00 | - | 72 | 0 |
| 373.26 | 0.00 | - | 9 | 0 | 5,600.00 | 264.43 | 0.00 | - | 8 | 0 |
| 369.60 | 0.00 | - | 1 | 0 | 5,625.00 | 262.41 | 0.00 | - | 10 | 0 |
| 345.24 | 0.00 | - | 204 | 0 | 5,650.00 | 287.77 | 0.00 | - | 4 | 0 |
| 339.66 | 0.00 | - | 1 | 0 | 5,675.00 | 293.28 | 0.00 | - | 25 | 0 |
| 315.10 | 0.00 | - | 76 | 0 | 5,700.00 | 308.20 | 0.00 | - | 80 | 0 |
| 299.37 | 0.00 | - | 2 | 0 | 5,725.00 | 312.42 | 0.00 | - | 442 | 0 |
| 284.64 | 0.00 | - | 450 | 0 | 5,750.00 | 323.86 | 0.00 | - | 850 | 0 |
| 271.61 | 0.00 | - | 20 | 0 | 5,775.00 | 330.25 | 0.00 | - | 24 | 0 |
| 258.66 | 0.00 | - | 1,981 | 0 | 5,800.00 | 344.20 | 0.00 | - | 125 | 0 |
| 247.99 | 0.00 | - | 10 | 0 | 5,825.00 | 357.38 | 0.00 | - | 3 | 0 |
| 232.13 | 0.00 | - | 70 | 0 | 5,850.00 | 369.89 | 0.00 | - | 2 | 0 |
| 221.38 | 0.00 | - | 2 | 0 | 5,875.00 | 394.82 | 0.00 | - | 2 | 0 |
| 213.51 | 0.00 | - | 182 | 0 | 5,900.00 | 389.51 | 0.00 | - | 4 | 0 |
| 198.25 | 0.00 | - | 2 | 0 | 5,925.00 | 462.64 | 0.00 | - | - | 0 |
| 188.02 | 0.00 | - | 20 | 0 | 5,950.00 | 415.10 | 0.00 | - | 81 | 0 |
| 173.70 | 0.00 | - | 68 | 0 | 5,975.00 | 432.80 | 0.00 | - | 100 | 0 |
| 168.00 | 0.00 | - | 411 | 0 | 6,000.00 | 444.25 | 0.00 | - | 200 | 0 |
| 158.50 | 0.00 | - | 1 | 0 | 6,025.00 | 440.34 | 0.00 | - | 1 | 0 |
| 145.47 | 0.00 | - | 1 | 0 | 6,050.00 | 548.12 | 0.00 | - | - | 0 |
| 149.10 | 0.00 | - | 105 | 0 | 6,075.00 | - | - | - | - | - |
| 131.68 | 0.00 | - | 1 | 0 | 6,100.00 | 491.11 | 0.00 | - | 1 | 0 |
| 125.32 | 0.00 | - | 2 | 0 | 6,125.00 | - | - | - | - | - |
| 124.23 | 0.00 | - | 1,301 | 0 | 6,150.00 | 707.45 | 0.00 | - | - | 1 |
| 108.80 | 0.00 | - | 4 | 0 | 6,175.00 | - | - | - | - | - |
| 102.31 | 0.00 | - | 16 | 0 | 6,200.00 | 640.42 | 0.00 | - | 2 | 0 |
| 95.21 | 0.00 | - | 4 | 0 | 6,225.00 | - | - | - | - | - |
| 89.00 | 0.00 | - | 58 | 0 | 6,250.00 | - | - | - | - | - |
| 77.53 | 0.00 | - | 5 | 0 | 6,300.00 | 648.55 | 0.00 | - | 1 | 0 |
| 70.00 | 0.00 | - | 250 | 0 | 6,350.00 | 659.88 | 0.00 | - | 1 | 0 |
| 58.53 | 0.00 | - | 100 | 0 | 6,400.00 | 692.15 | 0.00 | - | 1 | 0 |
| 49.90 | 0.00 | - | 3 | 0 | 6,450.00 | 737.34 | 0.00 | - | - | 0 |
| 43.21 | 0.00 | - | 376 | 0 | 6,500.00 | 777.44 | 0.00 | - | 1 | 0 |
| 31.76 | 0.00 | - | 1 | 0 | 6,600.00 | 916.12 | 0.00 | - | 1 | 0 |
| 24.30 | 0.00 | - | 752 | 0 | 6,700.00 | - | - | - | - | - |
| 17.09 | 0.00 | - | 1,624 | 0 | 6,800.00 | 1,074.28 | 0.00 | - | 1 | 0 |
| 12.65 | 0.00 | - | 10 | 0 | 6,900.00 | 1,240.51 | 0.00 | - | 1 | 0 |
| 9.20 | 0.00 | - | 1,501 | 0 | 7,000.00 | 1,237.86 | 0.00 | - | 2 | 0 |
| 5.94 | 0.00 | - | 2,200 | 0 | 7,200.00 | 1,562.62 | 0.00 | - | 1 | 2 |
| 3.60 | 0.00 | - | 250 | 0 | 7,400.00 | 1,749.72 | 0.00 | - | 1 | 1 |
| 2.63 | 0.00 | - | 69 | 0 | 7,600.00 | 2,343.77 | 0.00 | - | 1 | 3 |
| 1.65 | 0.00 | - | 2 | 0 | 7,800.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 4 | 0 | 8,000.00 | 2,469.45 | 0.00 | - | - | 1 |
| 0.94 | 0.00 | - | 2 | 0 | 8,200.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 0 | 8,400.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 0 | 8,600.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 6 | 0 | 8,800.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 0 | 9,000.00 | - | - | - | - | - |
