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： 20120.5（+263.1）
期貨指數： 20252.0（+311.0）
大盤20日均線： 20205.9（-4.3）
大盤5日均線： 19965.9（+260.6）
資料時間： 2024/04/27 18:27:06
| 買權 Call | 2024-04-27 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 |
| - | - | - | - | - | - | 918 -1 | - |
24000 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 1430 +0 | - |
23900 |
- | - | - | - | - | - | 0 +0 | - |
| 19:14:11 | 0.0 | 0.0 | 1.0 | 0 | 3 | 220 +0 | 23050 |
23800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 5 +0 | - |
23700 |
- | - | - | - | - | - | 0 +0 | - |
| 20:45:29 | 0.0 | 50.0 | 1.2 | 0 | 4 | 13 +0 | 23060 |
23600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 57 +0 | - |
23500 |
- | - | - | - | - | - | 1 +0 | - |
| 19:13:20 | 0.0 | 50.0 | 1.4 | 0 | 3 | 28 +0 | 23070 |
23400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 208 +0 | - |
23300 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 112 +0 | - |
23200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 97 +0 | - |
23100 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 306 +0 | - |
23000 |
- | - | - | - | - | - | 0 +0 | - |
| 15:04:31 | 1.8 | 15.0 | 3.9 | 1 | 1 | 170 -1 | 23195 |
22900 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 333 +0 | - |
22800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 116 +1 | - |
22700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 223 +12 | - |
22600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 512 +18 | - |
22500 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 669 -176 | - |
22400 |
- | - | - | - | - | - | 2 +0 | - |
| - | - | - | - | - | - | 598 -300 | - |
22300 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 883 -191 | - |
22200 |
- | - | - | - | - | - | 22 +0 | - |
| 15:19:07 | 3.0 | 7.9 | 4.0 | 0 | 2 | 1014 -142 | 23200 |
22100 |
- | - | - | - | - | - | 2 +0 | - |
| 01:49:57 | 5.4 | 10.0 | 11.0 | 5 | 18 | 668 +4 | 23550 |
22000 |
- | - | - | - | - | - | 3 +0 | - |
| - | - | - | - | - | - | 1212 -7 | - |
21900 |
- | - | - | - | - | - | 1 +0 | - |
| 15:54:47 | 3.3 | 8.1 | 7.0 | 0 | 2 | 1132 +19 | 23350 |
21800 |
- | - | - | - | - | - | 4 +0 | - |
| 02:22:28 | 7.2 | 9.3 | 7.0 | -1 | 15 | 648 +21 | 23350 |
21700 |
- | - | - | - | - | - | 0 +0 | - |
| 00:25:58 | 9.0 | 20.0 | 12.0 | 3 | 66 | 623 +24 | 23600 |
21600 |
- | - | - | - | - | - | 1 +0 | - |
| 03:50:39 | 13.5 | 18.0 | 18.0 | 5 | 152 | 2054 +8 | 23900 |
21500 |
- | - | - | - | - | - | 12 +0 | - |
| 01:41:20 | 15.5 | 19.5 | 12.0 | -3 | 6 | 2998 -56 | 23600 |
21400 |
- | - | - | - | - | - | 10 +0 | - |
| 01:16:43 | 20.5 | 25.0 | 25.0 | 5 | 31 | 2042 -44 | 24250 |
21300 |
- | - | - | - | - | - | 5 +1 | - |
| 04:05:00 | 26.0 | 30.0 | 26.0 | 1 | 107 | 3106 +113 | 24300 |
21200 |
- | - | - | - | - | - | 49 +0 | - |
| 03:42:54 | 32.5 | 38.5 | 38.5 | 7 | 115 | 1504 +78 | 24925 |
21100 |
20:30:47 | 17.0 | 0.0 | 915.0 | -35 | 2 | 85 -2 | 90750 |
| 04:54:12 | 48.5 | 51.0 | 50.0 | 8 | 1438 | 5429 +73 | 25500 |
21000 |
- | - | - | - | - | - | 113 -71 | - |
| 04:00:57 | 59.0 | 65.0 | 63.0 | 9 | 608 | 2896 -181 | 26150 |
20900 |
20:50:58 | 178.0 | 1500.0 | 810.0 | 35 | 4 | 361 -76 | 85500 |
| 04:23:18 | 77.0 | 87.0 | 80.0 | 9 | 1070 | 3943 -215 | 27000 |
20800 |
00:12:16 | 178.0 | 0.0 | 655.0 | -40 | 1 | 242 -69 | 77750 |
| 04:17:00 | 100.0 | 107.0 | 106.0 | 15 | 829 | 3251 +421 | 28300 |
20700 |
01:11:25 | 530.0 | 1200.0 | 550.0 | -70 | 35 | 380 +36 | 72500 |
| 04:40:21 | 130.0 | 136.0 | 133.0 | 17 | 816 | 4672 +187 | 29650 |
20600 |
04:49:47 | 472.0 | 0.0 | 475.0 | -65 | 37 | 678 -16 | 68750 |
| 03:52:30 | 163.0 | 174.0 | 164.0 | 15 | 1573 | 4929 -35 | 34225 |
20500 |
03:01:17 | 403.0 | 450.0 | 407.0 | -66 | 137 | 932 +11 | 65350 |
| 04:59:54 | 202.0 | 216.0 | 212.0 | 28 | 635 | 2934 -496 | 41625 |
20400 |
02:03:47 | 327.0 | 377.0 | 326.0 | -80 | 73 | 670 -9 | 61300 |
| 04:49:47 | 250.0 | 263.0 | 256.0 | 27 | 631 | 6071 -42 | 48825 |
20300 20MA(20205.9)
|
03:09:44 | 249.0 | 349.0 | 301.0 | -48 | 166 | 1119 +35 | 60050 |
| 04:52:56 | 300.0 | 315.0 | 312.0 | 36 | 540 | 3528 +156 | 56625 |
20200 |
03:44:29 | 250.0 | 292.0 | 260.0 | -42 | 553 | 2303 +34 | 58000 |
| 04:24:29 | 361.0 | 375.0 | 370.0 | 39 | 259 | 3756 +598 | 63500 |
20100 |
04:57:24 | 194.0 | 233.0 | 213.0 | -45 | 561 | 3283 +142 | 54625 |
| 03:28:08 | 400.0 | 445.0 | 444.0 | 49 | 383 | 4062 -196 | 67200 |
20000 5MA(19965.9)
|
04:49:47 | 182.0 | 185.0 | 182.0 | -39 | 1294 | 4484 +641 | 48075 |
| 03:38:48 | 475.0 | 515.0 | 515.0 | 54 | 131 | 1382 -298 | 70750 |
19900 |
04:38:46 | 152.0 | 190.0 | 190.0 | 5 | 501 | 2400 +422 | 43475 |
| 04:40:40 | 391.0 | 595.0 | 585.0 | 50 | 230 | 3860 -47 | 74250 |
19800 |
04:49:14 | 128.0 | 133.0 | 130.0 | -28 | 672 | 3496 +364 | 35475 |
| 03:18:05 | 620.0 | 700.0 | 665.0 | 55 | 64 | 678 +68 | 78250 |
19700 |
03:52:30 | 107.0 | 111.0 | 111.0 | -22 | 614 | 2396 +458 | 29525 |
| 01:00:28 | 660.0 | 770.0 | 750.0 | 75 | 20 | 531 +2 | 82500 |
19600 |
04:59:30 | 88.0 | 93.0 | 88.0 | -21 | 848 | 3043 +570 | 27400 |
| 01:27:36 | 485.0 | 840.0 | 835.0 | 70 | 27 | 384 -15 | 86750 |
19500 |
04:50:45 | 76.0 | 79.0 | 75.0 | -17 | 1020 | 4869 +168 | 26750 |
| 02:36:03 | 17.0 | 2000.0 | 905.0 | 50 | 12 | 172 +17 | 90250 |
19400 |
04:55:30 | 61.0 | 67.0 | 66.0 | -12 | 607 | 4696 +71 | 26300 |
| - | - | - | - | - | - | 109 +3 | - |
19300 |
04:11:19 | 52.0 | 56.0 | 53.0 | -12 | 439 | 2881 -510 | 25650 |
| - | - | - | - | - | - | 94 +0 | - |
19200 |
03:11:33 | 44.5 | 49.0 | 44.0 | -10 | 428 | 3273 +197 | 25200 |
| - | - | - | - | - | - | 57 +0 | - |
19100 |
03:40:08 | 37.0 | 40.0 | 37.0 | -8 | 345 | 1934 +468 | 24850 |
| - | - | - | - | - | - | 60 -8 | - |
19000 |
04:56:52 | 30.0 | 34.0 | 33.0 | -5 | 1302 | 6688 +387 | 24650 |
| - | - | - | - | - | - | 7 +0 | - |
18900 |
02:43:36 | 26.5 | 29.0 | 27.0 | -5 | 132 | 1740 -3 | 24350 |
| - | - | - | - | - | - | 38 +4 | - |
18800 |
03:00:50 | 23.5 | 24.5 | 24.0 | -3 | 307 | 1954 -339 | 24200 |
| - | - | - | - | - | - | 26 +0 | - |
18700 |
03:01:40 | 19.5 | 21.0 | 20.0 | -3 | 56 | 1154 -103 | 24000 |
| - | - | - | - | - | - | 6 +2 | - |
18600 |
04:58:49 | 17.5 | 19.0 | 18.0 | -2 | 118 | 4317 -578 | 23900 |
| - | - | - | - | - | - | 14 +0 | - |
18500 |
02:16:04 | 14.5 | 22.0 | 14.0 | -5 | 210 | 2041 -2 | 23700 |
| - | - | - | - | - | - | 1 +0 | - |
18400 |
02:35:40 | 11.0 | 14.0 | 14.0 | -2 | 79 | 3347 +74 | 23700 |
| - | - | - | - | - | - | 0 +0 | - |
18300 |
01:02:49 | 10.0 | 14.5 | 12.0 | -3 | 126 | 1096 +289 | 23600 |
| - | - | - | - | - | - | 0 +0 | - |
18200 |
00:55:14 | 9.6 | 15.0 | 9.5 | -2 | 33 | 2800 +270 | 23475 |
| - | - | - | - | - | - | 0 +0 | - |
18100 |
03:28:08 | 9.5 | 10.0 | 9.8 | -1 | 42 | 662 +31 | 23490 |
| - | - | - | - | - | - | 0 +0 | - |
18000 |
04:00:46 | 9.0 | 11.5 | 9.0 | -1 | 123 | 2668 -182 | 23450 |
| - | - | - | - | - | - | 0 +0 | - |
17900 |
03:39:25 | 7.3 | 12.0 | 8.0 | -1 | 68 | 579 -17 | 23400 |
| - | - | - | - | - | - | 0 +0 | - |
17800 |
00:50:37 | 6.8 | 8.5 | 6.8 | -1 | 26 | 2614 +3 | 23340 |
| - | - | - | - | - | - | 0 +0 | - |
17700 |
- | - | - | - | - | - | 391 -5 | - |
| - | - | - | - | - | - | 0 +0 | - |
17600 |
- | - | - | - | - | - | 1690 +90 | - |
| - | - | - | - | - | - | 0 +0 | - |
17500 |
16:05:13 | 3.2 | 36.0 | 7.0 | 0 | 1 | 645 +4 | 23350 |
| - | - | - | - | - | - | 0 +0 | - |
17400 |
- | - | - | - | - | - | 293 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
17300 |
- | - | - | - | - | - | 164 +7 | - |
| - | - | - | - | - | - | 3 +0 | - |
17200 |
20:08:44 | 2.0 | 177.0 | 4.8 | 0 | 1 | 160 +0 | 23240 |
| - | - | - | - | - | - | 0 +0 | - |
17100 |
- | - | - | - | - | - | 185 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
17000 |
04:45:06 | 3.5 | 3.7 | 3.7 | 0 | 199 | 1026 +0 | 23185 |
| - | - | - | - | - | - | 0 +0 | - |
16900 |
- | - | - | - | - | - | 177 -30 | - |
| - | - | - | - | - | - | 1 +0 | - |
16800 |
16:54:59 | 3.5 | 5.4 | 4.0 | 0 | 12 | 448 +35 | 23200 |
| - | - | - | - | - | - | 0 +0 | - |
16700 |
22:44:42 | 0.0 | 0.0 | 3.5 | 0 | 4 | 79 +30 | 23175 |
| - | - | - | - | - | - | 1 +0 | - |
16600 |
22:44:15 | 2.8 | 3.3 | 3.3 | 0 | 2 | 77 +13 | 23165 |
| - | - | - | - | - | - | 0 +0 | - |
16500 |
- | - | - | - | - | - | 91 +30 | - |
| - | - | - | - | - | - | 2 +0 | - |
16400 |
- | - | - | - | - | - | 112 +30 | - |
| - | - | - | - | - | - | 0 +0 | - |
16300 |
- | - | - | - | - | - | 96 +31 | - |
| - | - | - | - | - | - | 0 +0 | - |
16200 |
- | - | - | - | - | - | 46 +25 | - |
| - | - | - | - | - | - | 0 +0 | - |
16100 |
- | - | - | - | - | - | 13 +9 | - |
| - | - | - | - | - | - | 0 +0 | - |
16000 |
- | - | - | - | - | - | 228 +22 | - |
| - | - | - | - | - | - | 0 +0 | - |
15900 |
- | - | - | - | - | - | 9 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
15800 |
04:36:59 | 2.7 | 3.1 | 2.9 | 0 | 14 | 1440 +2 | 23145 |
