58829 恒指瑞银八二牛3 (R 牛证)
实时 按盘价 跌0.265 -0.025 (-8.621%)
窝轮搜寻
行使价:   到期日:
认购 认沽
代号 名称 按盘价 变动率 到期日 行使价 代号 名称 按盘价 变动率 到期日
     16,91516134恒指法兴五十沽C0.0110.00%30/10/2025
     16,91516138恒指摩利五十沽D0.0130.00%30/10/2025
     17,00015851恒指瑞银五十沽B0.0120.00%30/10/2025
     17,00015915恒指摩通五乙沽A0.0110.00%30/12/2025
     17,21413338恒指瑞银五七沽B0.0100.00%30/07/2025
     17,21413342恒指法兴五七沽A0.0100.00%30/07/2025
     17,21413362恒指摩利五七沽A0.0110.00%30/07/2025
     17,21413379恒指花旗五七沽B0.0100.00%30/07/2025
     17,21415830恒指中银五七沽A0.0100.00%30/07/2025
     17,25015817恒指国君五七沽A0.0100.00%30/07/2025
     17,30013308恒指摩通五七沽A0.0100.00%30/07/2025
     17,91016034恒指汇丰五十沽C0.0150.00%30/10/2025
     17,91016061恒指摩利五十沽C0.0100.00%30/10/2025
     17,91016082恒指法兴五十沽B0.0110.00%30/10/2025
     18,00015844恒指中银五十沽B0.0150.00%30/10/2025
     18,00015852恒指瑞银五十沽C0.0100.00%30/10/2025
     18,00015870恒指摩通五十沽B0.0100.00%30/10/2025
27451恒指法巴五九购A1.480-1.33%29/09/202518,000     
     18,90513332恒指摩利五十沽A0.0100.00%30/10/2025
     18,90513336恒指瑞银五七沽A0.0100.00%30/07/2025
     18,90513376恒指花旗五七沽A0.0100.00%30/07/2025
     18,90513413恒指法兴五七沽B0.0100.00%30/07/2025
     18,90515894恒指汇丰五七沽A0.0100.00%30/07/2025
     18,90516026恒指法兴五十沽A0.0100.00%30/10/2025
     18,90528932恒指瑞银五十沽A0.0100.00%30/10/2025
     18,90528957恒指汇丰五十沽A0.0100.00%30/10/2025
     18,90529013恒指摩通五十沽A0.0110.00%30/10/2025
     18,98815816恒指国君五十沽A0.0110.00%30/10/2025
     19,00013309恒指摩通五七沽B0.0100.00%30/07/2025
     19,00027989恒指中银五十沽A0.0100.00%30/10/2025
     19,90013405恒指瑞银五九沽A0.0100.00%29/09/2025
     19,90013437恒指摩利五九沽A0.0100.00%29/09/2025
     19,90013490恒指汇丰五九沽A0.0100.00%29/09/2025
     19,90013511恒指法兴五九沽A0.0120.00%29/09/2025
     19,90013577恒指花旗五九沽A0.0100.00%29/09/2025
     19,90013589恒指摩通五九沽A0.0100.00%29/09/2025
     19,90016033恒指汇丰五十沽B0.0100.00%30/10/2025
     19,90016055恒指瑞银五十沽D0.0100.00%30/10/2025
     19,90016059恒指摩利五十沽B0.0100.00%30/10/2025
     19,90016102恒指花旗五十沽A0.0100.00%30/10/2025
     20,00015873恒指摩通五十沽C0.012+20.00%30/10/2025
     20,00027988恒指中银五九沽A0.0100.00%29/09/2025
     20,49714673恒指汇丰五九沽B0.0100.00%29/09/2025
     20,49714756恒指法兴五九沽B0.0100.00%29/09/2025
     20,49715557恒指花旗五九沽C0.0110.00%29/09/2025
     20,49715578恒指摩利五九沽C0.0140.00%29/09/2025
     20,50014714恒指摩通五九沽C0.010-9.09%29/09/2025
     20,50014858恒指国君五九沽A0.0100.00%29/09/2025
13310恒指摩通五七购A0.8100.00%30/07/202520,600     
     20,60014409恒指瑞银五九沽B0.010-9.09%29/09/2025
     20,70015506恒指瑞银五九沽E0.0130.00%29/09/2025
13378恒指花旗五七购A0.8100.00%30/07/202520,703     
     20,80015395恒指摩通五九沽D0.0140.00%29/09/2025
     20,89514483恒指瑞银五八沽B0.0100.00%28/08/2025
     20,89514566恒指汇丰五八沽C0.0100.00%28/08/2025
     20,89514588恒指摩利五八沽C0.0130.00%28/08/2025
     20,89514704恒指法兴五八沽B0.0100.00%28/08/2025
     21,00014343恒指摩通五八沽B0.0100.00%28/08/2025
15812恒指瑞银五十购G0.325-4.41%30/10/202521,000     
15969恒指摩利五十购A0.00%30/10/202521,105     
16014恒指摩通五十购I0.320-3.03%30/10/202521,105     
     21,49214587恒指摩利五九沽B0.014+7.69%29/09/2025
     21,49214738恒指汇丰五九沽C0.0130.00%29/09/2025
     21,49215489恒指法兴五九沽C0.012+9.09%29/09/2025
     21,49215556恒指花旗五九沽B0.0110.00%29/09/2025
     21,49218017恒指中银五乙沽A0.069+7.81%30/12/2025
     21,49218026恒指瑞银五乙沽C0.063+5.00%30/12/2025
     21,49218070恒指摩利五乙沽B0.00%30/12/2025
     21,49218075恒指汇丰五乙沽A0.063+6.78%30/12/2025
     21,49218090恒指花旗五乙沽B0.062+8.77%30/12/2025
     21,49218244恒指法兴五乙沽A0.064+6.67%30/12/2025
     21,50014713恒指摩通五九沽B0.013+8.33%29/09/2025
     21,50014866恒指中银五九沽B0.0130.00%29/09/2025
15780恒指摩通五十购F0.240-4.00%30/10/202521,500     
     21,60014410恒指瑞银五九沽C0.014+16.67%29/09/2025
     21,60017924恒指摩通五乙沽B0.071+4.41%30/12/2025
15956恒指汇丰五十购B0.231-5.33%30/10/202521,607     
15970恒指摩利五十购B0.00%30/10/202521,607     
16019恒指法兴五十购C0.233-4.90%30/10/202521,607     
16111恒指瑞银五十购H0.233-5.28%30/10/202521,607     
     21,69114171恒指摩利五八沽A0.0100.00%28/08/2025
     21,69114185恒指汇丰五八沽A0.0140.00%28/08/2025
     21,69114196恒指瑞银五八沽A0.0100.00%28/08/2025
     21,69114225恒指法兴五八沽A0.0100.00%28/08/2025
     21,69114226恒指摩通五八沽A0.0100.00%28/08/2025
     21,69114244恒指国君五八沽A0.0100.00%28/08/2025
     21,80014009恒指花旗五八沽A0.0100.00%28/08/2025
     21,89014494恒指瑞银五八沽C0.0110.00%28/08/2025
     21,89014535恒指汇丰五八沽B0.0120.00%28/08/2025
     21,89014586恒指摩利五八沽B0.0130.00%28/08/2025
     21,89014868恒指中银五八沽A0.0100.00%28/08/2025
     21,90014669恒指国君五八沽B0.0150.00%28/08/2025
     22,00014347恒指摩通五八沽D0.0100.00%28/08/2025
15811恒指瑞银五十购F0.305-4.69%30/10/202522,000     
     22,00016814恒指法巴五甲沽A0.052+6.12%27/11/2025
16005恒指摩通五十购G0.300-4.76%30/10/202522,050     
     22,08917093恒指瑞银五甲沽A0.037+5.71%27/11/2025
     22,08917111恒指中银五甲沽A0.038+2.70%27/11/2025
     22,08917145恒指国君五甲沽A0.038+8.57%27/11/2025
     22,08917204恒指摩利五甲沽A0.040+2.56%27/11/2025
     22,08917236恒指汇丰五甲沽A0.040+5.26%27/11/2025
     22,08917304恒指花旗五甲沽A0.038+8.57%27/11/2025
     22,08917322恒指法兴五甲沽A0.037+8.82%27/11/2025
15971恒指摩利五十购C0.300-3.23%30/10/202522,110     
15978恒指汇丰五十购E0.290-4.92%30/10/202522,110     
     22,20016975恒指摩通五甲沽A0.044+4.76%27/11/2025
     22,38815503恒指瑞银五九沽D0.016+23.08%29/09/2025
     22,38815510恒指汇丰五九沽D0.018+12.50%29/09/2025
     22,38815579恒指摩利五九沽D0.018+5.88%29/09/2025
     22,40016869恒指国君五九沽B0.019+18.75%29/09/2025
     22,50015396恒指摩通五九沽E0.021+5.00%29/09/2025
15774恒指摩通五十购A0.214-5.73%30/10/202522,500     
15781恒指法兴五十购B0.193-6.31%30/10/202522,500     
15810恒指瑞银五十购E0.275-3.51%30/10/202522,600     
15924恒指国君五十购A0.195-5.80%30/10/202522,600     
15965恒指汇丰五十购D0.184-7.07%30/10/202522,612     
16101恒指花旗五十购A0.00%30/10/202522,612     
16114恒指瑞银五十购I0.190-5.47%30/10/202522,612     
16331恒指摩利五十购E0.00%30/10/202522,612     
     22,88514495恒指瑞银五八沽D0.0100.00%28/08/2025
     22,88514674恒指汇丰五八沽D0.0100.00%28/08/2025
     22,88514755恒指法兴五八沽C0.0100.00%28/08/2025
     22,88514759恒指花旗五八沽B0.0100.00%28/08/2025
     22,88515633恒指摩利五八沽D0.0130.00%28/08/2025
     22,88518025恒指瑞银五乙沽B0.080+5.26%30/12/2025
     22,88518056恒指国君五乙沽A0.079+11.27%30/12/2025
     22,88518059恒指中银五乙沽B0.081+6.58%30/12/2025
     22,88518069恒指摩利五乙沽A0.083+6.41%30/12/2025
     22,88518326恒指汇丰五乙沽B0.080+9.59%30/12/2025
     22,88518428恒指法兴五乙沽B0.077+6.94%30/12/2025
     22,88518453恒指花旗五乙沽C0.00%30/12/2025
     22,90015070恒指国君五八沽C0.0150.00%28/08/2025
     23,00014344恒指摩通五八沽C0.0110.00%28/08/2025
14351恒指摩通五八购A0.234-10.00%28/08/202523,000     
15809恒指瑞银五十购D0.260-5.45%30/10/202523,000     
     23,00017928恒指摩通五乙沽D0.088+6.02%30/12/2025
16013恒指摩通五十购H0.255-3.77%30/10/202523,100     
14499恒指瑞银五八购C0.225-8.54%28/08/202523,115     
15703恒指法兴五八购E0.226-9.60%28/08/202523,115     
15964恒指汇丰五十购C0.243-6.54%30/10/202523,115     
16025恒指法兴五十购D0.248-6.42%30/10/202523,115     
16147恒指摩利五十购D0.255-3.77%30/10/202523,115     
16473恒指中银五十购B0.250-5.66%30/10/202523,115     
15777恒指摩通五十购D0.179-7.25%30/10/202523,500     
16542恒指瑞银五十购J0.168-7.69%30/10/202523,617     
16613恒指汇丰五十购H0.167-8.24%30/10/202523,617     
     23,68118024恒指瑞银五乙沽A0.093+6.90%30/12/2025
     23,68118060恒指中银五乙沽C0.091+4.60%30/12/2025
     23,68118089恒指花旗五乙沽A0.090+7.14%30/12/2025
     23,68118433恒指汇丰五乙沽C0.00%30/12/2025
     23,68118460恒指法兴五乙沽C0.090+7.14%30/12/2025
13621恒指花旗五八购A0.315-10.00%28/08/202523,800     
     23,80017925恒指摩通五乙沽C0.099+6.45%30/12/2025
14110恒指国君五八购A0.310-11.43%28/08/202523,900     
14353恒指摩通五八购C0.184-11.96%28/08/202524,000     
15808恒指瑞银五十购C0.212-8.62%30/10/202524,000     
14500恒指瑞银五八购D0.173-12.18%28/08/202524,120     
15634恒指摩利五八购E0.172-13.13%28/08/202524,120     
15674恒指汇丰五八购F0.168-12.04%28/08/202524,120     
15676恒指法兴五八购D0.172-12.69%28/08/202524,120     
15707恒指花旗五八购C0.171-11.40%28/08/202524,120     
16340恒指汇丰五十购G0.200-8.68%30/10/202524,120     
16417恒指摩通五十购K0.207-9.21%30/10/202524,120     
16420恒指法兴五十购E0.204-7.69%30/10/202524,120     
16474恒指中银五十购C0.203-8.14%30/10/202524,120     
17192恒指摩利五十购F0.206-8.85%30/10/202524,120     
17305恒指花旗五十购B0.200-8.68%30/10/202524,120     
15778恒指摩通五十购E0.142-10.13%30/10/202524,500     
17476恒指瑞银五十购K0.133-10.14%30/10/202524,622     
17499恒指汇丰五十购I0.133-8.90%30/10/202524,622     
16978恒指摩通五甲购A0.220-8.33%27/11/202524,800     
17092恒指瑞银五甲购A0.207-9.21%27/11/202524,924     
17112恒指中银五甲购A0.200-8.26%27/11/202524,924     
17144恒指国君五甲购A0.206-8.04%27/11/202524,924     
17191恒指摩利五甲购A0.211-9.05%27/11/202524,924     
17229恒指法兴五甲购A0.203-8.97%27/11/202524,924     
17235恒指汇丰五甲购A0.200-9.50%27/11/202524,924     
17784恒指花旗五甲购A0.210-7.89%27/11/202524,924     
13272恒指瑞银五七购A0.2850.00%30/07/202525,000     
14352恒指摩通五八购B0.126-15.44%28/08/202525,000     
14479恒指国君五九购B0.115-14.18%29/09/202525,000     
15807恒指瑞银五十购B0.165-9.34%30/10/202525,000     
25830恒指摩通六乙购A0.490-2.00%30/12/202625,000     
25916恒指瑞银六乙购A0.460-5.15%30/12/202625,000     
27569恒指国君六乙购A0.480-4.00%30/12/202625,000     
27990恒指中银五九购A0.118-12.59%29/09/202525,000     
14357恒指摩通五九购C0.120-13.67%29/09/202525,100     
15925恒指国君五十购B0.160-10.61%30/10/202525,100     
13330恒指摩通五七购B0.2500.00%30/07/202525,125     
13372恒指法兴五七购A0.2550.00%30/07/202525,125     
13523恒指中银五七购A0.2500.00%30/07/202525,125     
13626恒指花旗五七购B0.2330.00%30/07/202525,125     
14241恒指国君五九购A0.108-14.29%29/09/202525,125     
14265恒指摩利五九购A0.114-11.63%29/09/202525,125     
14502恒指瑞银五八购E0.116-17.14%28/08/202525,125     
14988恒指汇丰五八购E0.116-16.55%28/08/202525,125     
15296恒指花旗五九购B0.112-11.11%29/09/202525,125     
16015恒指摩通五十购J0.163-10.44%30/10/202525,125     
16172恒指汇丰五十购F0.158-10.73%30/10/202525,125     
16815恒指法巴五十购A0.161-10.56%30/10/202525,125     
25985恒指汇丰六乙购A0.415-4.60%30/12/202625,125     
26149恒指法兴六乙购A0.445-5.32%30/12/202625,125     
27695恒指摩利六乙购A0.465-4.12%30/12/202625,125     
28553恒指汇丰五九购A0.108-14.29%29/09/202525,125     
28607恒指瑞银五九购A0.114-12.31%29/09/202525,125     
28708恒指法兴五九购A0.115-12.21%29/09/202525,125     
28718恒指摩通五九购A0.118-13.24%29/09/202525,125     
29583恒指中银六乙购A0.460-3.16%30/12/202625,125     
17929恒指摩通五乙购C0.199-7.87%30/12/202525,500     
18023恒指瑞银五乙购C0.195-8.88%30/12/202525,627     
18057恒指中银五乙购B0.197-7.51%30/12/202525,627     
18071恒指摩利五乙购A0.00%30/12/202525,627     
18088恒指花旗五乙购A0.185-9.76%30/12/202525,627     
18322恒指汇丰五乙购C0.196-10.91%30/12/202525,627     
15404恒指摩通五九购D0.104-15.45%29/09/202525,800     
15502恒指瑞银五九购D0.090-14.29%29/09/202525,929     
15511恒指汇丰五九购C0.095-15.18%29/09/202525,929     
15544恒指摩利五九购D0.095-17.39%29/09/202525,929     
14356恒指摩通五八购E0.077-22.22%28/08/202526,000     
15540恒指国君五八购C0.075-20.21%28/08/202526,000     
14503恒指瑞银五八购F0.068-21.84%28/08/202526,130     
14511恒指法兴五八购A0.066-24.14%28/08/202526,130     
14567恒指汇丰五八购D0.078-18.75%28/08/202526,130     
14589恒指摩利五八购A0.072-20.88%28/08/202526,130     
15555恒指花旗五八购B0.068-22.73%28/08/202526,130     
17926恒指摩通五乙购A0.187-9.66%30/12/202526,200     
18016恒指中银五乙购A0.172-10.42%30/12/202526,331     
18022恒指瑞银五乙购B0.177-8.76%30/12/202526,331     
18055恒指国君五乙购A0.175-8.85%30/12/202526,331     
18072恒指摩利五乙购B0.176-11.11%30/12/202526,331     
18147恒指汇丰五乙购B0.174-9.38%30/12/202526,331     
18243恒指法兴五乙购A0.174-8.90%30/12/202526,331     
15775恒指摩通五十购B0.080-13.98%30/10/202526,500     
14342恒指瑞银五八购B0.059-22.37%28/08/202526,600     
14505恒指汇丰五八购A0.058-21.62%28/08/202526,733     
14555恒指摩通五八购F0.054-25.00%28/08/202526,733     
14595恒指摩利五八购B0.055-24.66%28/08/202526,733     
14869恒指中银五八购A0.060-20.00%28/08/202526,733     
15490恒指法兴五八购C0.056-24.32%28/08/202526,733     
14354恒指摩通五八购D0.048-23.81%28/08/202527,000     
15776恒指摩通五十购C0.071-11.25%30/10/202527,000     
27991恒指中银五十购A0.079-14.13%30/10/202527,000     
14857恒指国君五八购B0.034-29.17%28/08/202527,100     
14427恒指瑞银五十购A0.072-13.25%30/10/202527,135     
14468恒指法兴五十购A0.073-14.12%30/10/202527,135     
14504恒指瑞银五八购G0.042-25.00%28/08/202527,135     
14506恒指汇丰五八购B0.048-23.81%28/08/202527,135     
14512恒指法兴五八购B0.045-25.00%28/08/202527,135     
14596恒指摩利五八购C0.043-27.12%28/08/202527,135     
14780恒指汇丰五十购A0.075-13.79%30/10/202527,135     
15405恒指摩通五九购E0.065-19.75%29/09/202527,300     
15501恒指瑞银五九购C0.058-17.14%29/09/202527,436     
15512恒指汇丰五九购D0.066-16.46%29/09/202527,436     
15543恒指摩利五九购C0.064-17.95%29/09/202527,436     
17927恒指摩通五乙购B0.164-11.83%30/12/202527,500     
14341恒指瑞银五八购A0.031-27.91%28/08/202527,600     
18021恒指瑞银五乙购A0.154-10.47%30/12/202527,637     
18058恒指中银五乙购C0.154-12.50%30/12/202527,637     
18073恒指摩利五乙购C0.152-12.14%30/12/202527,637     
18074恒指汇丰五乙购A0.154-9.94%30/12/202527,637     
18091恒指花旗五乙购B0.147-12.50%30/12/202527,637     
18518恒指法兴五乙购B0.156-10.86%30/12/202527,637     
14507恒指汇丰五八购C0.035-28.57%28/08/202527,738     
14557恒指摩通五八购G0.031-32.61%28/08/202527,738     
14597恒指摩利五八购D0.033-28.26%28/08/202527,738     
14007恒指花旗五九购A0.050-16.67%29/09/202528,000     
14289恒指瑞银五九购B0.047-18.97%29/09/202528,140     
14295恒指摩通五九购B0.051-21.54%29/09/202528,140     
14300恒指法兴五九购B0.052-18.75%29/09/202528,140     
14310恒指汇丰五九购B0.053-20.90%29/09/202528,140     
14481恒指国君五九购C0.054-15.63%29/09/202528,140     
14735恒指摩利五九购B0.053-17.19%29/09/202528,140     
14870恒指中银五九购B0.056-18.84%29/09/202528,140     
备注:     价内       到价     价外   回页顶
  相关证券报价延迟最少15分钟,资料更新时间为 25/07/2025 14:39
  实时报价更新时间为 25/07/2025 14:54
  港股实时基本市场行情由香港交易所提供; 香港交易所指定免费发放实时基本市场行情的网站。