選擇權T字報價表 歡迎您來到選擇權T字報價表專區，這裡可以看到選擇權履約價、選擇權最大未平倉量、大盤指數、期貨指數、5日均線、20日均線。讓你快速掌握選擇權報價，可以用來試算選擇權策略，並當作交易選擇權買賣的參考數據。
大盤指數： 20495.5（+375.0）
期貨指數： 20540.0（+376.0）
大盤20日均線： 20224.7（+14.8）
大盤5日均線： 20040.9（+216.9）
資料時間： 2024/04/29 16:23:07
| 買權 Call | 2024-04-29 202405 | 賣權 Put | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 時間 | 買進 | 賣出 | 成交 | 漲跌 | 總量 | 未平倉 | 保證金 | 履約價 | 時間 | 買進 | 賣出 | 成交 | 漲跌 | 總量 | 未平倉 | 保證金 |
| 15:41:39 | 0.7 | 2.0 | 2.5 | 1 | 1 | 913 -5 | 23125 |
24000 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 1430 +0 | - |
23900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 220 +0 | - |
23800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 5 +0 | - |
23700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 19 +6 | - |
23600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 57 +0 | - |
23500 |
- | - | - | - | - | - | 0 -1 | - |
| - | - | - | - | - | - | 32 +4 | - |
23400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 208 +0 | - |
23300 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 112 +0 | - |
23200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 97 +0 | - |
23100 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 266 -40 | - |
23000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 170 +0 | - |
22900 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 333 +0 | - |
22800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 126 +10 | - |
22700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 228 +5 | - |
22600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 512 +0 | - |
22500 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 676 +7 | - |
22400 |
- | - | - | - | - | - | 2 +0 | - |
| - | - | - | - | - | - | 622 +24 | - |
22300 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 894 +11 | - |
22200 |
- | - | - | - | - | - | 22 +0 | - |
| - | - | - | - | - | - | 1014 +0 | - |
22100 |
- | - | - | - | - | - | 2 +0 | - |
| 15:57:11 | 8.5 | 10.5 | 10.0 | 1 | 1 | 643 -25 | 23500 |
22000 |
- | - | - | - | - | - | 3 +0 | - |
| 16:06:15 | 10.5 | 12.0 | 11.5 | 1 | 23 | 590 -622 | 23575 |
21900 |
- | - | - | - | - | - | 1 +0 | - |
| 16:13:09 | 13.5 | 14.5 | 14.5 | 0 | 5 | 1327 +195 | 23725 |
21800 |
- | - | - | - | - | - | 4 +0 | - |
| - | - | - | - | - | - | 768 +120 | - |
21700 |
- | - | - | - | - | - | 0 +0 | - |
| 16:14:45 | 21.5 | 22.5 | 22.0 | 0 | 43 | 729 +106 | 24100 |
21600 |
- | - | - | - | - | - | 1 +0 | - |
| 15:58:34 | 27.5 | 28.5 | 27.0 | -2 | 16 | 2232 +178 | 24350 |
21500 |
- | - | - | - | - | - | 12 +0 | - |
| 16:06:39 | 35.0 | 36.5 | 35.0 | -1 | 20 | 2713 -285 | 24750 |
21400 |
- | - | - | - | - | - | 10 +0 | - |
| 16:16:28 | 46.0 | 47.0 | 47.0 | 0 | 69 | 2277 +235 | 25350 |
21300 |
15:08:11 | 800.0 | 810.0 | 835.0 | 35 | 1 | 5 +0 | 86750 |
| 16:08:14 | 59.0 | 61.0 | 59.0 | -2 | 58 | 3456 +350 | 25950 |
21200 |
- | - | - | - | - | - | 49 +0 | - |
| 16:22:24 | 77.0 | 79.0 | 78.0 | -3 | 130 | 2148 +644 | 26900 |
21100 |
- | - | - | - | - | - | 83 -2 | - |
| 16:21:08 | 100.0 | 102.0 | 100.0 | -3 | 93 | 5334 -95 | 28000 |
21000 |
15:13:18 | 560.0 | 565.0 | 575.0 | 20 | 3 | 127 +14 | 73750 |
| 16:22:14 | 128.0 | 130.0 | 129.0 | -4 | 48 | 3046 +150 | 31225 |
20900 |
16:14:52 | 488.0 | 491.0 | 484.0 | 2 | 16 | 302 -59 | 69200 |
| 16:19:05 | 163.0 | 165.0 | 163.0 | -3 | 82 | 3922 -21 | 37925 |
20800 |
16:09:25 | 421.0 | 425.0 | 422.0 | 5 | 60 | 294 +52 | 66100 |
| 16:20:57 | 202.0 | 204.0 | 203.0 | -7 | 116 | 3207 -44 | 44925 |
20700 |
16:16:59 | 362.0 | 365.0 | 362.0 | 4 | 7 | 390 +10 | 63100 |
| 16:22:10 | 249.0 | 252.0 | 250.0 | -7 | 126 | 4552 -120 | 52275 |
20600 |
16:17:37 | 308.0 | 312.0 | 310.0 | 4 | 30 | 744 +66 | 60500 |
| 16:22:58 | 301.0 | 304.0 | 304.0 | -4 | 65 | 4621 -308 | 59975 |
20500 |
16:21:02 | 262.0 | 265.0 | 265.0 | 8 | 87 | 1219 +287 | 58250 |
| 16:20:39 | 360.0 | 363.0 | 360.0 | -5 | 71 | 2629 -305 | 63000 |
20400 |
16:21:07 | 220.0 | 222.0 | 223.0 | 6 | 77 | 992 +322 | 51375 |
| 16:07:47 | 424.0 | 427.0 | 423.0 | -10 | 57 | 5570 -501 | 66150 |
20300 20MA(20224.7)
|
16:10:37 | 184.0 | 187.0 | 184.0 | 3 | 52 | 1410 +291 | 44425 |
| 16:14:20 | 493.0 | 496.0 | 500.0 | 0 | 14 | 3104 -424 | 70000 |
20200 |
16:22:14 | 154.0 | 157.0 | 156.0 | 4 | 55 | 2670 +367 | 38025 |
| 15:55:28 | 565.0 | 575.0 | 570.0 | -10 | 32 | 3434 -322 | 73500 |
20100 5MA(20040.9)
|
16:22:31 | 128.0 | 131.0 | 128.0 | 1 | 435 | 3671 +388 | 31625 |
| 15:45:17 | 645.0 | 650.0 | 635.0 | -20 | 10 | 3800 -262 | 76750 |
20000 |
16:22:45 | 107.0 | 108.0 | 109.0 | 4 | 359 | 6086 +1602 | 28450 |
| 16:16:54 | 725.0 | 735.0 | 740.0 | 15 | 15 | 1324 -58 | 82000 |
19900 |
16:14:52 | 89.0 | 91.0 | 89.0 | 2 | 378 | 3018 +618 | 27450 |
| 16:22:18 | 810.0 | 820.0 | 815.0 | -5 | 1 | 3817 -43 | 85750 |
19800 |
16:21:14 | 74.0 | 76.0 | 75.0 | 3 | 329 | 4071 +575 | 26750 |
| - | - | - | - | - | - | 595 -83 | - |
19700 |
16:19:55 | 61.0 | 63.0 | 62.0 | 2 | 168 | 2759 +363 | 26100 |
| - | - | - | - | - | - | 467 -64 | - |
19600 |
16:19:36 | 51.0 | 53.0 | 52.0 | 2 | 93 | 3384 +341 | 25600 |
| - | - | - | - | - | - | 342 -42 | - |
19500 |
16:19:20 | 42.5 | 43.5 | 43.0 | 1 | 78 | 3731 -1138 | 25150 |
| - | - | - | - | - | - | 182 +10 | - |
19400 |
16:15:51 | 36.0 | 37.5 | 35.5 | 0 | 101 | 3166 -1530 | 24775 |
| - | - | - | - | - | - | 108 -1 | - |
19300 |
16:15:37 | 31.0 | 32.0 | 30.5 | 0 | 54 | 3365 +484 | 24525 |
| - | - | - | - | - | - | 94 +0 | - |
19200 |
16:14:32 | 26.5 | 27.5 | 26.5 | 1 | 58 | 3036 -237 | 24325 |
| - | - | - | - | - | - | 57 +0 | - |
19100 |
16:02:41 | 23.0 | 24.0 | 24.0 | 2 | 3 | 2043 +109 | 24200 |
| - | - | - | - | - | - | 60 +0 | - |
19000 |
16:14:58 | 20.0 | 20.5 | 20.0 | 1 | 266 | 6343 -345 | 24000 |
| - | - | - | - | - | - | 7 +0 | - |
18900 |
16:06:21 | 18.0 | 19.0 | 18.5 | 1 | 3 | 1698 -42 | 23925 |
| - | - | - | - | - | - | 38 +0 | - |
18800 |
16:14:54 | 16.0 | 16.5 | 17.0 | 1 | 13 | 2229 +275 | 23850 |
| - | - | - | - | - | - | 26 +0 | - |
18700 |
16:05:37 | 14.0 | 15.0 | 14.5 | 0 | 47 | 1119 -35 | 23725 |
| - | - | - | - | - | - | 4 -2 | - |
18600 |
16:20:32 | 12.5 | 13.5 | 13.0 | 0 | 6 | 4091 -226 | 23650 |
| - | - | - | - | - | - | 14 +0 | - |
18500 |
15:24:20 | 11.5 | 13.0 | 11.5 | 0 | 22 | 2236 +195 | 23575 |
| - | - | - | - | - | - | 1 +0 | - |
18400 |
15:37:30 | 10.5 | 11.5 | 11.0 | 0 | 20 | 2017 -1330 | 23550 |
| - | - | - | - | - | - | 0 +0 | - |
18300 |
15:43:12 | 9.6 | 11.0 | 10.0 | 0 | 1 | 1110 +14 | 23500 |
| - | - | - | - | - | - | 0 +0 | - |
18200 |
- | - | - | - | - | - | 2760 -40 | - |
| - | - | - | - | - | - | 0 +0 | - |
18100 |
- | - | - | - | - | - | 670 +8 | - |
| - | - | - | - | - | - | 0 +0 | - |
18000 |
- | - | - | - | - | - | 2609 -59 | - |
| - | - | - | - | - | - | 0 +0 | - |
17900 |
- | - | - | - | - | - | 556 -23 | - |
| - | - | - | - | - | - | 0 +0 | - |
17800 |
- | - | - | - | - | - | 3317 +703 | - |
| - | - | - | - | - | - | 0 +0 | - |
17700 |
15:58:32 | 6.3 | 7.5 | 6.3 | 0 | 20 | 385 -6 | 23315 |
| - | - | - | - | - | - | 0 +0 | - |
17600 |
- | - | - | - | - | - | 1701 +11 | - |
| - | - | - | - | - | - | 0 +0 | - |
17500 |
- | - | - | - | - | - | 599 -46 | - |
| - | - | - | - | - | - | 0 +0 | - |
17400 |
- | - | - | - | - | - | 309 +16 | - |
| - | - | - | - | - | - | 0 +0 | - |
17300 |
15:41:12 | 4.7 | 5.9 | 5.0 | 0 | 8 | 184 +20 | 23250 |
| - | - | - | - | - | - | 3 +0 | - |
17200 |
15:42:11 | 4.4 | 5.6 | 4.8 | 0 | 6 | 160 +0 | 23240 |
| - | - | - | - | - | - | 0 +0 | - |
17100 |
- | - | - | - | - | - | 184 -1 | - |
| - | - | - | - | - | - | 0 +0 | - |
17000 |
15:56:00 | 3.6 | 5.4 | 3.8 | 0 | 3 | 1029 +3 | 23190 |
| - | - | - | - | - | - | 0 +0 | - |
16900 |
- | - | - | - | - | - | 167 -10 | - |
| - | - | - | - | - | - | 1 +0 | - |
16800 |
15:57:13 | 2.7 | 4.7 | 3.0 | 0 | 3 | 448 +0 | 23150 |
| - | - | - | - | - | - | 0 +0 | - |
16700 |
- | - | - | - | - | - | 79 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
16600 |
- | - | - | - | - | - | 79 +2 | - |
| - | - | - | - | - | - | 0 +0 | - |
16500 |
- | - | - | - | - | - | 91 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
16400 |
- | - | - | - | - | - | 62 -50 | - |
| - | - | - | - | - | - | 0 +0 | - |
16300 |
- | - | - | - | - | - | 46 -50 | - |
| - | - | - | - | - | - | 0 +0 | - |
16200 |
- | - | - | - | - | - | 46 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
16100 |
- | - | - | - | - | - | 13 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
16000 |
- | - | - | - | - | - | 228 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
15900 |
- | - | - | - | - | - | 9 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
15800 |
- | - | - | - | - | - | 2401 +961 | - |
