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： 16296.9（+240.8）
期貨指數： 16036.0（-39.0）
大盤20日均線： 16393.6（-34.8）
大盤5日均線： 15940.6（+58.1）
資料時間： 2022/05/18 23:46:10
| 買權 Call | 2022-05-18 202205W4 | 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 |
| - | - | - | - | - | - | 0 +0 | - |
17700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
17600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
17500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 3 +3 | - |
17400 |
- | - | - | - | - | - | 0 +0 | - |
| 22:19:35 | 0.3 | 0.9 | 0.2 | 0 | 1 | 0 +0 | 24010 |
17300 |
- | - | - | - | - | - | 0 +0 | - |
| 18:21:48 | 0.4 | 0.8 | 0.9 | 0 | 32 | 70 +70 | 24045 |
17200 |
- | - | - | - | - | - | 1 +1 | - |
| 23:40:25 | 0.7 | 0.9 | 0.7 | 0 | 237 | 66 +66 | 24035 |
17100 |
- | - | - | - | - | - | 0 +0 | - |
| 23:34:46 | 0.7 | 1.1 | 0.7 | -1 | 192 | 1607 +1607 | 24035 |
17000 |
15:25:29 | 830.0 | 1000.0 | 765.0 | -5 | 4 | 5 +5 | 86250 |
| 23:31:59 | 1.2 | 1.7 | 1.7 | 0 | 515 | 722 +722 | 24085 |
16900 |
- | - | - | - | - | - | 0 +0 | - |
| 23:45:54 | 2.4 | 2.5 | 2.5 | -2 | 1079 | 1445 +1445 | 24125 |
16800 |
23:11:28 | 700.0 | 810.0 | 685.0 | 105 | 7 | 6 +6 | 82250 |
| 23:45:43 | 4.6 | 4.8 | 4.7 | -4 | 3923 | 2637 +2637 | 28080 |
16700 |
23:43:55 | 605.0 | 715.0 | 615.0 | 135 | 11 | 53 +53 | 78750 |
| 23:45:43 | 10.5 | 11.0 | 10.5 | -10 | 7640 | 3825 +3825 | 33370 |
16600 |
23:16:51 | 505.0 | 625.0 | 505.0 | 114 | 133 | 52 +52 | 73250 |
| 23:45:42 | 20.5 | 21.0 | 21.0 | -21 | 10503 | 3038 +3038 | 38895 |
16500 |
23:37:35 | 416.0 | 467.0 | 445.0 | 137 | 261 | 92 +92 | 70250 |
| 23:46:02 | 32.0 | 33.0 | 32.5 | -26 | 6076 | 1712 +1712 | 41970 |
16450 |
23:42:59 | 379.0 | 439.0 | 394.0 | 115 | 330 | 278 +278 | 67700 |
| 23:46:03 | 44.5 | 45.5 | 45.0 | -30 | 7377 | 1481 +1481 | 45095 |
16400 20MA(16393.6)
|
23:44:56 | 345.0 | 373.0 | 355.0 | 112 | 1161 | 285 +285 | 65750 |
| 23:45:56 | 58.0 | 59.0 | 59.0 | -36 | 4452 | 1018 +1018 | 48295 |
16350 |
23:46:03 | 315.0 | 422.0 | 321.0 | 106 | 880 | 272 +272 | 64050 |
| 23:46:04 | 73.0 | 75.0 | 74.0 | -46 | 6802 | 1084 +1084 | 51545 |
16300 |
23:45:08 | 286.0 | 290.0 | 285.0 | 95 | 1987 | 453 +453 | 62250 |
| 23:46:09 | 92.0 | 94.0 | 93.0 | -53 | 3244 | 3298 +3298 | 52650 |
16250 |
23:46:03 | 240.0 | 263.0 | 256.0 | 91 | 1638 | 631 +631 | 58455 |
| 23:46:03 | 112.0 | 114.0 | 113.0 | -60 | 4338 | 1436 +1436 | 53650 |
16200 |
23:46:03 | 226.0 | 228.0 | 227.0 | 83 | 5563 | 1249 +1249 | 54505 |
| 23:46:08 | 136.0 | 137.0 | 138.0 | -67 | 1945 | 646 +646 | 54900 |
16150 |
23:45:16 | 200.0 | 203.0 | 197.0 | 74 | 3169 | 787 +787 | 50505 |
| 23:46:03 | 159.0 | 162.0 | 159.0 | -79 | 1214 | 222 +222 | 55950 |
16100 |
23:46:03 | 176.0 | 177.0 | 176.0 | 67 | 4359 | 2485 +2485 | 46955 |
| 23:45:57 | 188.0 | 192.0 | 191.0 | -84 | 294 | 59 +59 | 57550 |
16050 |
23:45:33 | 152.0 | 156.0 | 151.0 | 56 | 3251 | 928 +928 | 43205 |
| 23:45:49 | 218.0 | 222.0 | 222.0 | -90 | 551 | 118 +118 | 59100 |
16000 |
23:46:05 | 135.0 | 136.0 | 135.0 | 53 | 7582 | 2094 +2094 | 39905 |
| 23:45:49 | 251.0 | 254.0 | 256.0 | -93 | 63 | 19 +19 | 60800 |
15950 5MA(15940.6)
|
23:46:03 | 116.0 | 119.0 | 116.0 | 47 | 2693 | 733 +733 | 36455 |
| 23:41:18 | 285.0 | 290.0 | 289.0 | -101 | 100 | 25 +25 | 62450 |
15900 |
23:46:05 | 101.0 | 102.0 | 102.0 | 42 | 5529 | 1641 +1641 | 33255 |
| 23:43:01 | 321.0 | 327.0 | 330.0 | -108 | 27 | 24 +24 | 64500 |
15850 |
23:46:01 | 88.0 | 90.0 | 87.0 | 35 | 2992 | 761 +761 | 30005 |
| 23:41:56 | 347.0 | 379.0 | 366.0 | -122 | 10 | 9 +9 | 66300 |
15800 |
23:46:03 | 75.0 | 77.0 | 76.0 | 28 | 5869 | 1385 +1385 | 27800 |
| - | - | - | - | - | - | 0 +0 | - |
15750 |
23:45:41 | 65.0 | 66.0 | 64.0 | 26 | 2737 | 849 +849 | 27200 |
| 23:41:10 | 425.0 | 461.0 | 440.0 | -125 | 2 | 4 +4 | 70000 |
15700 |
23:45:56 | 57.0 | 58.0 | 58.0 | 25 | 4670 | 1798 +1798 | 26900 |
| - | - | - | - | - | - | 0 +0 | - |
15650 |
23:45:47 | 48.0 | 49.5 | 49.0 | 22 | 2767 | 708 +708 | 26450 |
| 23:35:02 | 510.0 | 540.0 | 520.0 | -130 | 4 | 1 +1 | 74000 |
15600 |
23:45:48 | 42.0 | 42.5 | 42.0 | 19 | 5644 | 1458 +1458 | 26100 |
| 15:04:32 | 600.0 | 630.0 | 755.0 | 10 | 4 | 4 +4 | 85750 |
15500 |
23:45:50 | 31.0 | 31.5 | 31.0 | 15 | 3885 | 1276 +1276 | 25550 |
| - | - | - | - | - | - | 0 +0 | - |
15400 |
23:45:53 | 21.0 | 22.0 | 21.5 | 11 | 2547 | 1212 +1212 | 25075 |
| - | - | - | - | - | - | 0 +0 | - |
15300 |
23:44:13 | 15.5 | 16.0 | 16.0 | 8 | 901 | 1359 +1359 | 24800 |
| - | - | - | - | - | - | 0 +0 | - |
15200 |
23:46:01 | 7.5 | 10.5 | 8.0 | 3 | 1085 | 2026 +2026 | 24400 |
| - | - | - | - | - | - | 0 +0 | - |
15100 |
23:44:06 | 6.4 | 7.6 | 6.6 | 3 | 425 | 1550 +1550 | 24330 |
| - | - | - | - | - | - | 0 +0 | - |
15000 |
23:45:53 | 5.7 | 5.8 | 5.7 | 3 | 358 | 1140 +1140 | 24285 |
| - | - | - | - | - | - | 0 +0 | - |
14900 |
23:46:01 | 3.5 | 4.0 | 3.9 | 1 | 201 | 348 +348 | 24195 |
| - | - | - | - | - | - | 0 +0 | - |
14800 |
23:44:42 | 2.0 | 3.0 | 3.0 | 1 | 363 | 235 +235 | 24150 |
| - | - | - | - | - | - | 0 +0 | - |
14700 |
23:44:06 | 1.0 | 2.6 | 2.6 | 1 | 62 | 186 +186 | 24130 |
| - | - | - | - | - | - | 0 +0 | - |
14600 |
23:42:40 | 1.0 | 2.3 | 2.2 | 0 | 11 | 31 +31 | 24110 |
| - | - | - | - | - | - | 0 +0 | - |
14500 |
23:30:41 | 1.6 | 1.7 | 1.7 | 0 | 133 | 18 +18 | 24085 |
| - | - | - | - | - | - | 0 +0 | - |
14400 |
23:40:13 | 1.1 | 1.9 | 1.0 | 0 | 202 | 210 +210 | 24050 |
