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: 23553.9(+145.1)
期貨指數: 23542.0(-19.0)
大盤20日均線: 23215.2(+77.3)
大盤5日均線: 23368.2(+272.5)
資料時間: 2024/11/09 03:16:08
買權 Call | 2024-11-09 202411 | 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 |
02:40:45 | 0.0 | 2.7 | 0.1 | 0 | 40 | 212 +0 | 35005 |
27100 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 166 +1 | - |
27000 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 41 +0 | - |
26900 |
- | - | - | - | - | - | 5 +0 | - |
- | - | - | - | - | - | 354 -11 | - |
26800 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 149 +0 | - |
26700 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 93 -1 | - |
26600 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 1484 -4 | - |
26500 |
- | - | - | - | - | - | 0 +0 | - |
21:24:25 | 0.5 | 100.0 | 1.3 | 0 | 1 | 710 +1 | 35065 |
26400 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 696 -246 | - |
26300 |
- | - | - | - | - | - | 0 +0 | - |
20:04:04 | 0.8 | 3.7 | 1.7 | 0 | 2 | 280 -5 | 35085 |
26200 |
- | - | - | - | - | - | 0 +0 | - |
15:20:30 | 0.4 | 9.0 | 2.3 | 0 | 70 | 162 -9 | 35115 |
26100 |
- | - | - | - | - | - | 0 +0 | - |
19:03:09 | 2.0 | 3.0 | 2.3 | 0 | 103 | 784 +308 | 35115 |
26000 |
- | - | - | - | - | - | 0 +0 | - |
23:04:08 | 0.0 | 400.0 | 2.7 | 0 | 21 | 652 +70 | 35135 |
25900 |
- | - | - | - | - | - | 0 +0 | - |
15:17:05 | 1.0 | 3.0 | 3.9 | 0 | 14 | 792 +24 | 35195 |
25800 |
- | - | - | - | - | - | 1 +1 | - |
20:47:08 | 1.5 | 6.7 | 3.8 | 0 | 1 | 584 +34 | 35190 |
25700 |
- | - | - | - | - | - | 0 -1 | - |
20:46:13 | 1.0 | 6.0 | 4.5 | 0 | 15 | 613 +39 | 35225 |
25600 |
- | - | - | - | - | - | 0 +0 | - |
23:52:16 | 2.1 | 5.7 | 4.2 | 0 | 11 | 1113 +126 | 35210 |
25500 |
- | - | - | - | - | - | 1 +0 | - |
02:48:27 | 4.5 | 10.0 | 9.8 | 3 | 14 | 761 +261 | 35490 |
25400 |
- | - | - | - | - | - | 1 +0 | - |
00:31:17 | 5.0 | 12.0 | 6.3 | -3 | 4 | 513 -282 | 35315 |
25300 |
- | - | - | - | - | - | 2 +0 | - |
00:30:19 | 6.0 | 11.0 | 7.5 | -3 | 33 | 785 +59 | 35375 |
25200 |
- | - | - | - | - | - | 48 +0 | - |
00:29:56 | 7.7 | 10.5 | 9.0 | -3 | 74 | 448 -150 | 35450 |
25100 |
- | - | - | - | - | - | 2 +0 | - |
01:51:59 | 10.0 | 19.0 | 10.5 | -7 | 527 | 3158 +387 | 35525 |
25000 |
- | - | - | - | - | - | 7 +1 | - |
00:29:21 | 10.0 | 14.0 | 13.5 | -9 | 101 | 915 +140 | 35675 |
24900 |
- | - | - | - | - | - | 0 +0 | - |
02:27:06 | 15.0 | 17.0 | 18.5 | -11 | 301 | 999 +129 | 35925 |
24800 |
15:38:53 | 1150.0 | 1360.0 | 1030.0 | -30 | 1 | 10 +3 | 120500 |
02:48:52 | 19.5 | 21.5 | 21.0 | -18 | 383 | 959 +75 | 36050 |
24700 |
- | - | - | - | - | - | 7 +3 | - |
02:59:18 | 27.5 | 43.5 | 28.0 | -25 | 215 | 755 +129 | 36400 |
24600 |
- | - | - | - | - | - | 9 +4 | - |
02:05:16 | 36.5 | 37.0 | 34.0 | -33 | 1027 | 1687 +96 | 36700 |
24500 |
19:59:20 | 980.0 | 1090.0 | 915.0 | 120 | 3 | 24 +14 | 114750 |
01:30:16 | 48.0 | 70.0 | 47.0 | -39 | 528 | 1699 +943 | 37350 |
24400 |
22:12:41 | 860.0 | 965.0 | 825.0 | 115 | 8 | 503 +1 | 110250 |
03:06:11 | 59.0 | 65.0 | 61.0 | -51 | 556 | 4128 +602 | 38050 |
24300 |
18:02:31 | 805.0 | 835.0 | 685.0 | 45 | 3 | 27 +11 | 103250 |
03:11:17 | 78.0 | 88.0 | 87.0 | -58 | 831 | 1552 +159 | 41045 |
24200 |
23:13:45 | 700.0 | 810.0 | 740.0 | 170 | 11 | 35 +4 | 106000 |
03:11:17 | 103.0 | 118.0 | 103.0 | -72 | 315 | 1546 -35 | 46845 |
24100 |
19:38:40 | 515.0 | 725.0 | 585.0 | 90 | 4 | 90 +16 | 98250 |
00:35:21 | 101.0 | 119.0 | 116.0 | -78 | 77 | 61 - | 49995 |
24050 |
17:29:54 | 477.0 | 715.0 | 479.0 | 9 | 3 | 23 - | 92950 |
03:11:24 | 126.0 | 135.0 | 131.0 | -84 | 1421 | 3580 +346 | 53245 |
24000 |
01:43:55 | 565.0 | 610.0 | 620.0 | 179 | 128 | 594 +10 | 100000 |
00:32:04 | 61.0 | 149.0 | 150.0 | -83 | 180 | 66 - | 56695 |
23950 |
18:30:57 | 412.0 | 640.0 | 496.0 | 87 | 20 | 0 - | 93800 |
03:09:20 | 160.0 | 169.0 | 169.0 | -94 | 241 | 932 +23 | 60145 |
23900 |
02:06:36 | 391.0 | 580.0 | 535.0 | 146 | 150 | 114 +25 | 95750 |
01:28:25 | 111.0 | 237.0 | 184.0 | -90 | 95 | 74 +45 | 63395 |
23850 |
15:35:05 | 352.0 | 550.0 | 361.0 | 11 | 27 | 15 +14 | 87050 |
03:09:20 | 202.0 | 209.0 | 208.0 | -102 | 569 | 1057 +11 | 67095 |
23800 |
23:44:55 | 436.0 | 540.0 | 465.0 | 130 | 165 | 213 +104 | 92250 |
03:06:51 | 201.0 | 396.0 | 223.0 | -119 | 47 | 194 +96 | 70345 |
23750 |
23:03:12 | 320.0 | 595.0 | 432.0 | 114 | 9 | 32 +1 | 90600 |
03:11:56 | 243.0 | 253.0 | 250.0 | -116 | 390 | 4393 -29 | 74195 |
23700 |
02:15:09 | 399.0 | 412.0 | 405.0 | 113 | 215 | 315 +101 | 89250 |
02:15:09 | 266.0 | 276.0 | 271.0 | -129 | 93 | 129 +29 | 77745 |
23650 |
01:43:55 | 304.0 | 437.0 | 399.0 | 123 | 34 | 86 +65 | 88950 |
01:43:55 | 279.0 | 298.0 | 280.0 | -148 | 290 | 2007 -46 | 80695 |
23600 |
02:49:27 | 348.0 | 362.0 | 348.0 | 95 | 420 | 339 +63 | 86400 |
01:56:18 | 281.0 | 438.0 | 317.0 | -154 | 47 | 180 +58 | 84850 |
23550 |
01:43:55 | 251.0 | 360.0 | 350.0 | 103 | 44 | 51 +23 | 86305 |
01:43:55 | 323.0 | 365.0 | 328.0 | -170 | 185 | 1329 -56 | 85400 |
23500 |
01:13:08 | 282.0 | 345.0 | 304.0 | 84 | 320 | 874 +144 | 81505 |
23:31:36 | 223.0 | 433.0 | 396.0 | -134 | 15 | 49 -16 | 88800 |
23450 |
02:48:47 | 231.0 | 323.0 | 278.0 | 72 | 56 | 83 +12 | 77705 |
01:43:55 | 380.0 | 478.0 | 383.0 | -187 | 235 | 876 -8 | 88150 |
23400 5MA(23368.2)
|
03:03:48 | 193.0 | 282.0 | 266.0 | 75 | 378 | 616 +162 | 74605 |
00:55:39 | 283.0 | 545.0 | 545.0 | -55 | 10 | 78 -21 | 96250 |
23350 |
00:23:29 | 184.0 | 295.0 | 241.0 | 59 | 70 | 124 +24 | 70855 |
01:53:58 | 444.0 | 495.0 | 461.0 | -174 | 87 | 1252 -38 | 92050 |
23300 |
03:14:20 | 186.0 | 251.0 | 230.0 | 70 | 152 | 1349 +149 | 67805 |
02:51:09 | 466.0 | 560.0 | 500.0 | -180 | 9 | 71 -13 | 94000 |
23250 20MA(23215.2)
|
03:07:03 | 169.0 | 276.0 | 208.0 | 52 | 47 | 117 +39 | 64205 |
01:43:55 | 520.0 | 550.0 | 510.0 | -210 | 46 | 615 -67 | 94500 |
23200 |
03:06:25 | 170.0 | 205.0 | 192.0 | 51 | 192 | 656 +20 | 60905 |
00:34:55 | 415.0 | 640.0 | 580.0 | -170 | 5 | 59 -4 | 98000 |
23150 |
01:43:55 | 126.0 | 179.0 | 189.0 | 64 | 35 | 141 +77 | 58255 |
00:27:14 | 590.0 | 730.0 | 620.0 | -170 | 57 | 917 -19 | 100000 |
23100 |
03:12:54 | 131.0 | 165.0 | 167.0 | 49 | 270 | 1279 +188 | 54655 |
00:23:32 | 489.0 | 725.0 | 645.0 | -190 | 1 | 50 +2 | 101250 |
23050 |
03:10:20 | 114.0 | 204.0 | 151.0 | 38 | 30 | 160 +127 | 51355 |
01:43:55 | 660.0 | 710.0 | 650.0 | -220 | 41 | 1051 -19 | 101500 |
23000 |
03:10:53 | 130.0 | 150.0 | 140.0 | 39 | 1035 | 1398 +327 | 48305 |
20:23:07 | 565.0 | 860.0 | 750.0 | -165 | 1 | 26 +0 | 106500 |
22950 |
03:10:20 | 102.0 | 129.0 | 128.0 | 35 | 131 | 235 +184 | 45205 |
20:50:27 | 700.0 | 900.0 | 830.0 | -120 | 10 | 602 -7 | 110500 |
22900 |
03:10:15 | 105.0 | 138.0 | 117.0 | 31 | 409 | 942 +391 | 42155 |
- | - | - | - | - | - | 18 -3 | - |
22850 |
23:32:36 | 109.0 | 119.0 | 104.0 | 24 | 144 | 325 +252 | 40200 |
01:23:45 | 825.0 | 860.0 | 825.0 | -225 | 22 | 403 -5 | 110250 |
22800 |
03:10:15 | 96.0 | 104.0 | 99.0 | 25 | 472 | 794 -72 | 39950 |
- | - | - | - | - | - | 13 +0 | - |
22750 |
03:05:32 | 80.0 | 103.0 | 91.0 | 21 | 78 | 180 +145 | 39550 |
00:17:05 | 910.0 | 945.0 | 940.0 | -200 | 1 | 174 -9 | 116000 |
22700 |
03:12:17 | 84.0 | 92.0 | 85.0 | 23 | 283 | 1239 -187 | 39250 |
00:23:32 | 790.0 | 1060.0 | 995.0 | -195 | 1 | 2 +1 | 118750 |
22650 |
03:06:11 | 61.0 | 89.0 | 76.0 | 18 | 42 | 178 +130 | 38800 |
- | - | - | - | - | - | 195 -31 | - |
22600 |
02:10:15 | 72.0 | 80.0 | 80.0 | 25 | 249 | 1711 +747 | 39000 |
- | - | - | - | - | - | 13 +0 | - |
22550 |
03:05:32 | 38.0 | 79.0 | 65.0 | 14 | 218 | 278 +232 | 38250 |
16:06:52 | 1080.0 | 1120.0 | 1340.0 | 20 | 10 | 1191 -4 | 136000 |
22500 |
03:01:10 | 59.0 | 64.0 | 62.0 | 15 | 387 | 1180 +106 | 38100 |
- | - | - | - | - | - | 2 +0 | - |
22450 |
00:43:37 | 56.0 | 139.0 | 56.0 | 14 | 55 | 251 +193 | 37800 |
- | - | - | - | - | - | 1109 -4 | - |
22400 |
03:05:58 | 46.0 | 60.0 | 51.0 | 11 | 263 | 968 +177 | 37550 |
- | - | - | - | - | - | 1185 -2 | - |
22300 |
03:05:58 | 44.0 | 48.0 | 43.0 | 8 | 363 | 706 +151 | 37150 |
20:25:59 | 1360.0 | 1400.0 | 1420.0 | -190 | 2 | 71 +0 | 140000 |
22200 |
02:10:15 | 38.0 | 41.5 | 37.0 | 5 | 290 | 844 -3 | 36850 |
- | - | - | - | - | - | 132 -2 | - |
22100 |
02:59:48 | 16.5 | 43.0 | 33.5 | 5 | 258 | 553 +51 | 36675 |
23:20:46 | 1390.0 | 1680.0 | 1570.0 | -230 | 2 | 107 -4 | 147500 |
22000 |
02:19:40 | 29.0 | 31.0 | 29.0 | 4 | 489 | 2747 +592 | 36450 |
- | - | - | - | - | - | 28 +0 | - |
21900 |
01:59:37 | 25.0 | 27.0 | 26.5 | 5 | 76 | 470 +64 | 36325 |
- | - | - | - | - | - | 8 +0 | - |
21800 |
00:35:28 | 20.0 | 24.0 | 25.0 | 5 | 116 | 876 -5 | 36250 |
- | - | - | - | - | - | 8 +0 | - |
21700 |
01:48:12 | 19.5 | 25.0 | 24.5 | 6 | 150 | 1006 +0 | 36225 |
- | - | - | - | - | - | 33 +1 | - |
21600 |
01:54:04 | 18.0 | 21.0 | 19.5 | 2 | 124 | 702 +4 | 35975 |
- | - | - | - | - | - | 16 +0 | - |
21500 |
02:39:07 | 16.5 | 19.0 | 17.0 | 1 | 80 | 3518 -93 | 35850 |
- | - | - | - | - | - | 9 +0 | - |
21400 |
23:34:11 | 10.5 | 20.0 | 15.5 | 0 | 39 | 1517 +325 | 35775 |
- | - | - | - | - | - | 0 +0 | - |
21300 |
16:10:41 | 13.5 | 15.0 | 12.5 | -1 | 13 | 1125 +19 | 35625 |
- | - | - | - | - | - | 9 +0 | - |
21200 |
00:17:16 | 11.0 | 15.0 | 14.0 | 2 | 59 | 769 -380 | 35700 |
- | - | - | - | - | - | 1 +0 | - |
21100 |
23:59:42 | 9.0 | 13.0 | 13.5 | 2 | 9 | 375 -326 | 35675 |
- | - | - | - | - | - | 8 +0 | - |
21000 |
02:12:57 | 9.4 | 12.5 | 9.5 | -1 | 89 | 2366 +107 | 35475 |
- | - | - | - | - | - | 1 +0 | - |
20900 |
23:21:07 | 7.9 | 11.5 | 11.5 | 0 | 21 | 285 +34 | 35575 |
- | - | - | - | - | - | 0 +0 | - |
20800 |
23:23:09 | 7.8 | 11.5 | 11.0 | 0 | 15 | 537 -339 | 35550 |
- | - | - | - | - | - | 0 +0 | - |
20700 |
02:13:22 | 7.0 | 11.0 | 9.0 | -1 | 35 | 243 -16 | 35450 |
- | - | - | - | - | - | 6 +0 | - |
20600 |
18:46:03 | 8.3 | 12.0 | 9.7 | 0 | 2 | 1474 -54 | 35485 |
16:45:16 | 0.0 | 0.0 | 3280.0 | 0 | 1 | 11 +0 | 233000 |
20500 |
23:04:53 | 7.6 | 10.0 | 9.9 | 1 | 50 | 3643 +5 | 35495 |
- | - | - | - | - | - | 0 +0 | - |
20400 |
16:49:44 | 5.0 | 76.0 | 7.0 | -1 | 5 | 910 -38 | 35350 |
- | - | - | - | - | - | 15 +0 | - |
20300 |
17:48:48 | 5.0 | 75.0 | 6.5 | -1 | 4 | 111 -6 | 35325 |
- | - | - | - | - | - | 0 +0 | - |
20200 |
18:06:33 | 5.4 | 106.0 | 6.2 | 0 | 4 | 221 -34 | 35310 |
- | - | - | - | - | - | 0 +0 | - |
20100 |
16:13:45 | 5.2 | 80.0 | 5.1 | -1 | 1 | 257 -11 | 35255 |
- | - | - | - | - | - | 0 +0 | - |
20000 |
00:20:12 | 4.9 | 6.9 | 5.8 | 0 | 29 | 1707 -7 | 35290 |
- | - | - | - | - | - | 0 +0 | - |
19900 |
- | - | - | - | - | - | 275 -1 | - |
- | - | - | - | - | - | 0 +0 | - |
19800 |
- | - | - | - | - | - | 202 -1 | - |
- | - | - | - | - | - | 0 +0 | - |
19700 |
- | - | - | - | - | - | 113 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
19600 |
- | - | - | - | - | - | 189 -13 | - |
- | - | - | - | - | - | 0 +0 | - |
19500 |
21:46:19 | 0.5 | 8.0 | 4.5 | 0 | 18 | 345 -23 | 35225 |
- | - | - | - | - | - | 5 +0 | - |
19400 |
16:53:03 | 0.7 | 4.2 | 4.2 | 0 | 6 | 147 -18 | 35210 |
- | - | - | - | - | - | 0 +0 | - |
19300 |
16:02:04 | 2.8 | 18.0 | 2.8 | -1 | 2 | 162 -16 | 35140 |
- | - | - | - | - | - | 0 +0 | - |
19200 |
- | - | - | - | - | - | 192 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
19100 |
15:33:25 | 2.0 | 137.0 | 2.9 | -1 | 1 | 251 +0 | 35145 |
- | - | - | - | - | - | 1 +0 | - |
19000 |
22:03:15 | 1.0 | 5.1 | 3.5 | 0 | 10 | 470 +0 | 35175 |
- | - | - | - | - | - | 0 +0 | - |
18900 |
15:07:13 | 1.8 | 1580.0 | 2.4 | -1 | 1 | 211 +1 | 35120 |
- | - | - | - | - | - | 0 +0 | - |
18800 |
22:07:48 | 1.8 | 10.0 | 3.0 | 0 | 1 | 490 -15 | 35150 |
- | - | - | - | - | - | 0 +0 | - |
18700 |
- | - | - | - | - | - | 237 -10 | - |
- | - | - | - | - | - | 0 +0 | - |
18600 |
- | - | - | - | - | - | 192 -5 | - |
- | - | - | - | - | - | 0 +0 | - |
18500 |
16:56:51 | 0.8 | 1200.0 | 1.9 | 0 | 1 | 446 -7 | 35095 |
- | - | - | - | - | - | 0 +0 | - |
18400 |
- | - | - | - | - | - | 199 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
18300 |
- | - | - | - | - | - | 357 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
18200 |
- | - | - | - | - | - | 563 -1 | - |
- | - | - | - | - | - | 0 +0 | - |
18100 |
- | - | - | - | - | - | 250 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
18000 |
02:15:26 | 1.7 | 3.0 | 1.7 | 0 | 67 | 563 +20 | 35085 |
- | - | - | - | - | - | 0 +0 | - |
17900 |
18:51:29 | 1.5 | 99.0 | 2.0 | 0 | 1 | 867 -1 | 35100 |
- | - | - | - | - | - | 3 +0 | - |
17800 |
23:33:14 | 1.4 | 3.1 | 1.5 | 0 | 84 | 1302 -47 | 35075 |