認購期權
2025年9月19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 | - | 4 | 0 |
| - | - | - | - | - | 400.00 | 0.15 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 600.00 | 0.40 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,000.00 | 1.35 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 1,200.00 | 1.95 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,400.00 | 2.80 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 1,600.00 | 3.70 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 1,800.00 | 5.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,000.00 | 6.09 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 2,200.00 | 8.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,300.00 | 9.51 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,400.00 | 10.60 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 2,700.00 | 14.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,900.00 | 17.77 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,000.00 | 18.00 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 3,250.00 | 24.50 | 0.00 | - | 13 | 0 |
| - | - | - | - | - | 3,300.00 | 23.98 | 0.00 | - | 400 | 0 |
| - | - | - | - | - | 3,450.00 | 27.71 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,500.00 | 29.75 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,650.00 | 35.98 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,750.00 | 38.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,800.00 | 40.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,825.00 | 41.85 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,850.00 | 41.58 | 0.00 | - | 400 | 0 |
| - | - | - | - | - | 3,875.00 | 43.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,900.00 | 39.00 | 0.00 | - | - | 0 |
| - | - | - | - | - | 3,925.00 | 43.65 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,950.00 | 44.89 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 3,975.00 | 46.14 | 0.00 | - | 44 | 0 |
| - | - | - | - | - | 4,000.00 | 46.50 | 0.00 | - | 300 | 0 |
| - | - | - | - | - | 4,025.00 | 50.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,050.00 | 49.09 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 4,075.00 | 55.66 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,100.00 | 52.68 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 4,125.00 | 58.83 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,150.00 | 54.45 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,175.00 | 57.11 | 0.00 | - | 96 | 0 |
| - | - | - | - | - | 4,225.00 | 66.34 | 0.00 | - | 72 | 0 |
| - | - | - | - | - | 4,250.00 | 66.89 | 0.00 | - | 84 | 0 |
| - | - | - | - | - | 4,275.00 | 63.57 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,300.00 | 66.70 | 0.00 | - | 50 | 0 |
| - | - | - | - | - | 4,325.00 | 73.96 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,350.00 | 73.82 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,375.00 | 74.30 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,400.00 | 77.04 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,450.00 | 85.86 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,475.00 | 79.39 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,500.00 | 81.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 4,525.00 | 84.12 | 0.00 | - | 48 | 0 |
| - | - | - | - | - | 4,550.00 | 92.43 | 0.00 | - | 96 | 0 |
| - | - | - | - | - | 4,575.00 | 88.60 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 4,600.00 | 91.53 | 0.00 | - | 22 | 0 |
| - | - | - | - | - | 4,625.00 | 92.15 | 0.00 | - | 88 | 0 |
| - | - | - | - | - | 4,650.00 | 97.01 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 4,675.00 | 104.29 | 0.00 | - | 4 | 0 |
| 1,125.75 | 0.00 | - | - | 0 | 4,700.00 | 100.25 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 4,725.00 | 103.18 | 0.00 | - | 96 | 0 |
| - | - | - | - | - | 4,775.00 | 119.43 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,800.00 | 118.98 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,825.00 | 117.99 | 0.00 | - | 62 | 0 |
| 1,004.35 | 0.00 | - | - | 0 | 4,850.00 | - | - | - | - | - |
| - | - | - | - | - | 4,875.00 | 122.93 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 4,900.00 | 129.44 | 0.00 | - | 4 | 0 |
| 975.00 | 0.00 | - | - | 0 | 4,925.00 | 129.55 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 4,950.00 | 142.80 | 0.00 | - | - | 0 |
| - | - | - | - | - | 4,975.00 | 149.57 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 5,000.00 | 147.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,025.00 | 156.73 | 0.00 | - | 42 | 0 |
| - | - | - | - | - | 5,050.00 | 159.94 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,075.00 | 164.51 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,100.00 | 169.20 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,125.00 | 174.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,150.00 | 181.10 | 0.00 | - | 46 | 0 |
| - | - | - | - | - | 5,200.00 | 194.04 | 0.00 | - | 39 | 0 |
| - | - | - | - | - | 5,225.00 | 194.47 | 0.00 | - | 2 | 0 |
| 698.65 | 0.00 | - | - | 0 | 5,250.00 | 190.76 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,275.00 | 209.49 | 0.00 | - | - | 0 |
| 662.35 | 0.00 | - | - | 0 | 5,300.00 | 206.16 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 5,325.00 | 203.31 | 0.00 | - | 48 | 0 |
| - | - | - | - | - | 5,350.00 | 213.10 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 5,375.00 | 229.49 | 0.00 | - | - | 0 |
| 577.92 | 0.00 | - | 3 | 0 | 5,400.00 | 230.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 5,425.00 | 244.89 | 0.00 | - | - | 0 |
| 537.80 | 0.00 | - | 2 | 0 | 5,450.00 | 244.60 | 0.00 | - | 5 | 0 |
| 529.90 | 0.00 | - | - | 0 | 5,475.00 | 255.97 | 0.00 | - | - | 0 |
| 532.70 | 0.00 | - | 4 | 0 | 5,500.00 | 262.82 | 0.00 | - | 40 | 0 |
| - | - | - | - | - | 5,550.00 | 268.63 | 0.00 | - | 2 | 0 |
| 445.71 | 0.00 | - | - | 0 | 5,600.00 | 291.81 | 0.00 | - | - | 0 |
| 418.16 | 0.00 | - | 12 | 0 | 5,650.00 | 313.23 | 0.00 | - | - | 0 |
| 404.83 | 0.00 | - | 69 | 0 | 5,675.00 | 321.72 | 0.00 | - | - | 0 |
| 382.29 | 0.00 | - | 20 | 0 | 5,700.00 | 326.57 | 0.00 | - | - | 0 |
| - | - | - | - | - | 5,725.00 | 336.50 | 0.00 | - | 38 | 0 |
| 362.15 | 0.00 | - | 49 | 0 | 5,750.00 | 345.88 | 0.00 | - | 26 | 0 |
| 347.00 | 0.00 | - | - | 0 | 5,775.00 | - | - | - | - | - |
| 332.98 | 0.00 | - | 80 | 0 | 5,800.00 | 369.60 | 0.00 | - | 2 | 0 |
| 321.23 | 0.00 | - | 12 | 0 | 5,825.00 | - | - | - | - | - |
| 309.86 | 0.00 | - | 62 | 0 | 5,850.00 | - | - | - | - | - |
| 303.79 | 0.00 | - | 15 | 0 | 5,875.00 | - | - | - | - | - |
| 277.26 | 0.00 | - | 40 | 0 | 5,900.00 | 406.77 | 0.00 | - | 40 | 0 |
| 281.35 | 0.00 | - | - | 0 | 5,925.00 | - | - | - | - | - |
| 256.38 | 0.00 | - | 4 | 0 | 5,950.00 | - | - | - | - | - |
| 246.81 | 0.00 | - | 2 | 0 | 5,975.00 | 438.19 | 0.00 | - | - | 0 |
| 236.50 | 0.00 | - | 60 | 0 | 6,000.00 | 461.75 | 0.00 | - | - | 0 |
| 223.51 | 0.00 | - | 2 | 0 | 6,025.00 | - | - | - | - | - |
| 213.32 | 0.00 | - | 8 | 0 | 6,050.00 | - | - | - | - | - |
| 205.26 | 0.00 | - | 2 | 0 | 6,075.00 | - | - | - | - | - |
| 192.79 | 0.00 | - | - | 0 | 6,100.00 | - | - | - | - | - |
| 173.88 | 0.00 | - | 2 | 0 | 6,150.00 | - | - | - | - | - |
| 159.22 | 0.00 | - | 50 | 0 | 6,200.00 | - | - | - | - | - |
| 160.91 | 0.00 | - | 2 | 0 | 6,225.00 | - | - | - | - | - |
| 139.25 | 0.00 | - | - | 0 | 6,250.00 | - | - | - | - | - |
| 124.29 | 0.00 | - | 18 | 0 | 6,300.00 | - | - | - | - | - |
| 106.52 | 0.00 | - | 134 | 0 | 6,350.00 | - | - | - | - | - |
| 97.38 | 0.00 | - | 638 | 0 | 6,400.00 | - | - | - | - | - |
| 86.38 | 0.00 | - | 8 | 0 | 6,450.00 | - | - | - | - | - |
| 76.64 | 0.00 | - | 4 | 0 | 6,500.00 | - | - | - | - | - |
| 61.46 | 0.00 | - | 20 | 0 | 6,600.00 | - | - | - | - | - |
| 49.66 | 0.00 | - | 2 | 0 | 6,700.00 | - | - | - | - | - |
| 36.08 | 0.00 | - | 4 | 0 | 6,800.00 | - | - | - | - | - |
| 27.70 | 0.00 | - | 3 | 0 | 6,900.00 | - | - | - | - | - |
| 20.70 | 0.00 | - | 2 | 0 | 7,000.00 | - | - | - | - | - |
| 11.87 | 0.00 | - | 44 | 0 | 7,200.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 98 | 0 | 7,400.00 | - | - | - | - | - |
| 6.10 | 0.00 | - | - | 0 | 7,600.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 0 | 7,800.00 | - | - | - | - | - |
| 2.43 | 0.00 | - | 276 | 0 | 8,000.00 | - | - | - | - | - |
| 1.79 | 0.00 | - | 18 | 0 | 8,200.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 4 | 0 | 8,400.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 3 | 0 | 8,600.00 | - | - | - | - | - |
| 0.93 | 0.00 | - | 4 | 0 | 8,800.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 4 | 0 | 9,000.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 4 | 0 | 9,200.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 4 | 0 | 9,400.00 | - | - | - | - | - |
