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： 22119.2（-752.6）
期貨指數： 22253.0（-467.0）
大盤20日均線： 23329.8（-76.9）
大盤5日均線： 22447.3（-406.4）
資料時間： 2024/07/27 18:43:07
| 買權 Call | 2024-07-27 202408 | 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 |
| 04:48:31 | 2.0 | 3.2 | 3.2 | 0 | 30 | 1599 +2 | 63160 |
28100 |
- | - | - | - | - | - | 1 +0 | - |
| 00:51:19 | 3.0 | 47.0 | 3.0 | -1 | 11 | 485 -1 | 63150 |
28000 |
- | - | - | - | - | - | 1 +0 | - |
| 23:59:08 | 0.0 | 99.0 | 4.6 | 0 | 1 | 15 +0 | 63230 |
27900 |
- | - | - | - | - | - | 1 +0 | - |
| 17:28:43 | 0.0 | 92.0 | 3.0 | -1 | 1 | 22 +3 | 63150 |
27800 |
- | - | - | - | - | - | 1 +0 | - |
| 17:28:43 | 3.0 | 87.0 | 3.3 | -1 | 19 | 218 +0 | 63165 |
27700 |
- | - | - | - | - | - | 1 +0 | - |
| 17:21:35 | 3.0 | 94.0 | 4.0 | 0 | 8 | 13 +0 | 63200 |
27600 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 141 +1 | - |
27500 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 32 +0 | - |
27400 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 44 +0 | - |
27300 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 366 +4 | - |
27200 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 162 -7 | - |
27100 |
- | - | - | - | - | - | 1 +0 | - |
| 00:18:30 | 3.5 | 6.8 | 3.7 | -1 | 2 | 180 -1 | 63185 |
27000 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 30 -31 | - |
26900 |
- | - | - | - | - | - | 1 +0 | - |
| 17:16:30 | 3.0 | 6.1 | 6.1 | 0 | 1 | 83 -29 | 63305 |
26800 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 77 -8 | - |
26700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 99 -1 | - |
26600 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 171 -11 | - |
26500 |
- | - | - | - | - | - | 1 +0 | - |
| 00:18:18 | 0.9 | 25.0 | 6.5 | -2 | 42 | 215 -2 | 63325 |
26400 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 125 -3 | - |
26300 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 496 +14 | - |
26200 |
- | - | - | - | - | - | 1 +0 | - |
| 16:25:01 | 1.1 | 11.5 | 11.0 | 1 | 74 | 202 +15 | 63550 |
26100 |
- | - | - | - | - | - | 1 +0 | - |
| 16:15:12 | 6.6 | 10.0 | 12.0 | 1 | 11 | 1264 +47 | 63600 |
26000 |
- | - | - | - | - | - | 1 +0 | - |
| 18:07:25 | 3.1 | 15.0 | 13.0 | 1 | 12 | 249 +24 | 63650 |
25900 |
- | - | - | - | - | - | 1 +0 | - |
| 17:28:57 | 1.1 | 15.0 | 8.0 | -4 | 58 | 408 -1 | 63400 |
25800 |
- | - | - | - | - | - | 1 +0 | - |
| 00:44:13 | 7.7 | 45.0 | 13.5 | -1 | 3 | 365 +13 | 63675 |
25700 |
- | - | - | - | - | - | 1 +0 | - |
| 03:23:09 | 10.0 | 20.0 | 10.0 | -6 | 38 | 1210 -58 | 63500 |
25600 |
- | - | - | - | - | - | 1 +0 | - |
| 20:05:15 | 9.1 | 18.0 | 18.0 | 2 | 48 | 1032 +10 | 63900 |
25500 |
- | - | - | - | - | - | 1 +0 | - |
| 02:55:39 | 9.0 | 20.0 | 13.0 | -3 | 8 | 475 -62 | 63650 |
25400 |
- | - | - | - | - | - | 1 +0 | - |
| 20:07:41 | 9.7 | 17.0 | 17.0 | 0 | 16 | 399 -5 | 63850 |
25300 |
- | - | - | - | - | - | 5 +0 | - |
| 22:23:52 | 10.5 | 20.0 | 16.0 | -4 | 14 | 786 -23 | 63800 |
25200 |
- | - | - | - | - | - | 5 +0 | - |
| 03:57:59 | 13.0 | 21.0 | 15.0 | -7 | 53 | 820 -3 | 63750 |
25100 |
- | - | - | - | - | - | 5 +0 | - |
| 03:56:34 | 17.5 | 19.5 | 17.5 | -8 | 201 | 4097 -164 | 63875 |
25000 |
- | - | - | - | - | - | 5 +0 | - |
| 01:00:27 | 13.5 | 25.0 | 20.0 | -8 | 21 | 1530 +18 | 64000 |
24900 |
- | - | - | - | - | - | 10 +0 | - |
| 04:38:19 | 20.0 | 30.0 | 22.0 | -8 | 45 | 1002 -184 | 64100 |
24800 |
- | - | - | - | - | - | 71 +0 | - |
| 04:38:25 | 22.0 | 28.0 | 27.0 | -7 | 76 | 821 -61 | 64350 |
24700 |
- | - | - | - | - | - | 21 +0 | - |
| 04:38:22 | 27.0 | 31.5 | 30.5 | -4 | 175 | 908 -135 | 64525 |
24600 |
- | - | - | - | - | - | 53 +0 | - |
| 04:16:03 | 33.0 | 37.0 | 33.0 | -9 | 104 | 2153 -53 | 64650 |
24500 |
19:54:39 | 1000.0 | 0.0 | 2280.0 | -160 | 2 | 47 +0 | 177000 |
| 02:58:28 | 36.5 | 42.0 | 37.0 | -9 | 104 | 1375 +84 | 64850 |
24400 |
- | - | - | - | - | - | 94 +0 | - |
| 04:49:54 | 42.0 | 49.0 | 48.0 | -3 | 155 | 1473 +213 | 65400 |
24300 |
- | - | - | - | - | - | 37 +0 | - |
| 01:07:27 | 45.0 | 54.0 | 63.0 | 7 | 132 | 1985 -396 | 66150 |
24200 |
15:38:01 | 13.0 | 0.0 | 2090.0 | -70 | 1 | 84 -1 | 167500 |
| 03:17:06 | 48.5 | 63.0 | 62.0 | -1 | 98 | 1137 +4 | 66100 |
24100 |
- | - | - | - | - | - | 143 +0 | - |
| 04:58:42 | 65.0 | 70.0 | 67.0 | -3 | 959 | 11687 +1041 | 66350 |
24000 |
00:02:42 | 13.0 | 0.0 | 1800.0 | -170 | 1 | 723 -26 | 153000 |
| 02:44:14 | 71.0 | 83.0 | 76.0 | -2 | 805 | 2060 +428 | 66800 |
23900 |
- | - | - | - | - | - | 473 +0 | - |
| 04:53:20 | 84.0 | 88.0 | 88.0 | -2 | 898 | 2058 +325 | 67400 |
23800 |
00:44:05 | 200.0 | 0.0 | 1590.0 | -200 | 1 | 627 -4 | 142500 |
| 03:48:59 | 91.0 | 104.0 | 92.0 | -8 | 1130 | 3293 +778 | 67600 |
23700 |
20:00:22 | 250.0 | 0.0 | 1540.0 | -160 | 15 | 612 -2 | 140000 |
| 04:38:17 | 109.0 | 124.0 | 123.0 | 6 | 667 | 1354 +386 | 69150 |
23600 |
- | - | - | - | - | - | 348 -18 | - |
| 03:18:06 | 125.0 | 140.0 | 124.0 | -2 | 1089 | 2512 +772 | 69200 |
23500 |
- | - | - | - | - | - | 331 -7 | - |
| 04:38:15 | 140.0 | 148.0 | 148.0 | 10 | 522 | 1429 -665 | 70400 |
23400 20MA(23329.8)
|
21:49:37 | 800.0 | 0.0 | 1310.0 | -130 | 1 | 950 -1 | 128500 |
| 01:38:26 | 160.0 | 179.0 | 160.0 | 0 | 389 | 1122 +232 | 71000 |
23300 |
21:39:25 | 665.0 | 0.0 | 1200.0 | -160 | 3 | 356 -25 | 123000 |
| 01:44:14 | 188.0 | 189.0 | 192.0 | 16 | 463 | 2965 +1367 | 72600 |
23200 |
20:09:37 | 655.0 | 2000.0 | 1120.0 | -160 | 12 | 2961 -15 | 119000 |
| 02:32:14 | 205.0 | 239.0 | 202.0 | 2 | 428 | 901 -88 | 73100 |
23100 |
20:30:01 | 14.0 | 1400.0 | 1060.0 | -140 | 26 | 388 -32 | 116000 |
| 03:16:36 | 235.0 | 265.0 | 234.0 | 8 | 798 | 1945 +643 | 74700 |
23000 |
01:07:15 | 880.0 | 1220.0 | 925.0 | -205 | 41 | 1941 -46 | 109250 |
| 03:35:02 | 265.0 | 297.0 | 265.0 | 15 | 272 | 520 +212 | 76250 |
22900 |
23:05:07 | 515.0 | 0.0 | 950.0 | -90 | 19 | 966 -49 | 110500 |
| 02:59:41 | 300.0 | 331.0 | 300.0 | 23 | 276 | 1223 +707 | 78000 |
22800 |
01:06:00 | 770.0 | 965.0 | 800.0 | -185 | 21 | 551 -112 | 103000 |
| 01:42:41 | 292.0 | 383.0 | 339.0 | 28 | 353 | 1386 +780 | 79950 |
22700 |
03:27:26 | 378.0 | 815.0 | 795.0 | -120 | 30 | 554 -112 | 102750 |
| 04:50:56 | 380.0 | 400.0 | 388.0 | 47 | 345 | 1348 +874 | 82400 |
22600 |
02:30:18 | 670.0 | 770.0 | 700.0 | -145 | 178 | 1641 +164 | 98000 |
| 03:22:03 | 417.0 | 453.0 | 415.0 | 30 | 496 | 2782 +1856 | 83750 |
22500 5MA(22447.3)
|
02:34:13 | 620.0 | 850.0 | 665.0 | -120 | 377 | 1434 -316 | 96250 |
| 01:51:33 | 450.0 | 500.0 | 470.0 | 48 | 268 | 1759 +1626 | 86500 |
22400 |
02:34:07 | 68.0 | 735.0 | 650.0 | -75 | 211 | 421 -107 | 95500 |
| 03:51:56 | 505.0 | 545.0 | 515.0 | 52 | 241 | 613 +471 | 88750 |
22300 |
04:00:02 | 500.0 | 680.0 | 1000.0 | 340 | 172 | 951 -238 | 113000 |
| 03:16:51 | 550.0 | 595.0 | 555.0 | 45 | 349 | 358 +266 | 90750 |
22200 |
02:09:58 | 478.0 | 635.0 | 500.0 | -115 | 479 | 1075 +41 | 88000 |
| 00:48:45 | 600.0 | 635.0 | 665.0 | 105 | 423 | 608 +561 | 96250 |
22100 |
01:36:05 | 400.0 | 590.0 | 470.0 | -95 | 438 | 535 +22 | 86500 |
| 23:37:36 | 620.0 | 770.0 | 670.0 | 65 | 252 | 329 +162 | 96500 |
22000 |
04:00:02 | 415.0 | 452.0 | 420.0 | -95 | 724 | 3057 +52 | 84000 |
| 23:06:04 | 715.0 | 895.0 | 735.0 | 70 | 54 | 44 -8 | 99750 |
21900 |
01:35:21 | 342.0 | 418.0 | 385.0 | -85 | 312 | 1109 -69 | 82250 |
| 23:55:16 | 705.0 | 0.0 | 795.0 | 70 | 62 | 71 +42 | 102750 |
21800 |
04:58:25 | 310.0 | 419.0 | 350.0 | -81 | 257 | 2325 -194 | 80500 |
| 22:24:03 | 745.0 | 0.0 | 865.0 | 80 | 17 | 32 -16 | 106250 |
21700 |
00:28:45 | 305.0 | 337.0 | 315.0 | -74 | 231 | 981 +37 | 78750 |
| 00:26:11 | 850.0 | 0.0 | 965.0 | 120 | 4 | 9 -5 | 111250 |
21600 |
01:00:32 | 264.0 | 313.0 | 275.0 | -74 | 527 | 977 -32 | 76750 |
| 01:05:03 | 900.0 | 0.0 | 1080.0 | 165 | 25 | 5 +0 | 117000 |
21500 |
03:06:21 | 251.0 | 279.0 | 265.0 | -56 | 508 | 1637 +44 | 76250 |
| - | - | - | - | - | - | 4 -2 | - |
21400 |
01:44:19 | 219.0 | 257.0 | 241.0 | -40 | 313 | 1228 +324 | 75050 |
| 01:12:35 | 33.0 | 0.0 | 1230.0 | 180 | 11 | 2 +0 | 124500 |
21300 |
04:44:02 | 202.0 | 229.0 | 203.0 | -52 | 158 | 951 +174 | 73150 |
| 15:59:38 | 33.0 | 0.0 | 1220.0 | 90 | 1 | 47 +38 | 124000 |
21200 |
04:45:36 | 182.0 | 200.0 | 195.0 | -38 | 235 | 1259 +94 | 72750 |
| - | - | - | - | - | - | 6 +0 | - |
21100 |
03:54:59 | 161.0 | 182.0 | 179.0 | -27 | 246 | 1209 +228 | 71950 |
| - | - | - | - | - | - | 13 +1 | - |
21000 |
04:21:17 | 146.0 | 171.0 | 172.0 | -15 | 572 | 1911 -1945 | 71600 |
| - | - | - | - | - | - | 1 +0 | - |
20900 |
02:49:46 | 130.0 | 156.0 | 140.0 | -24 | 169 | 921 +77 | 70000 |
| - | - | - | - | - | - | 0 +0 | - |
20800 |
03:38:03 | 116.0 | 137.0 | 136.0 | -13 | 274 | 881 +81 | 69800 |
| - | - | - | - | - | - | 180 +0 | - |
20700 |
02:58:13 | 103.0 | 135.0 | 118.0 | -14 | 433 | 691 +38 | 68900 |
| - | - | - | - | - | - | 0 +0 | - |
20600 |
04:46:53 | 92.0 | 111.0 | 100.0 | -11 | 238 | 440 +74 | 68000 |
| - | - | - | - | - | - | 1 +0 | - |
20500 |
04:32:40 | 88.0 | 95.0 | 85.0 | -20 | 180 | 3263 +1121 | 67250 |
| - | - | - | - | - | - | 0 +0 | - |
20400 |
03:09:41 | 71.0 | 85.0 | 84.0 | -9 | 54 | 607 +174 | 67200 |
| - | - | - | - | - | - | 0 +0 | - |
20300 |
03:09:50 | 67.0 | 81.0 | 76.0 | -10 | 39 | 282 +34 | 66800 |
| - | - | - | - | - | - | 0 +0 | - |
20200 |
03:09:41 | 53.0 | 69.0 | 66.0 | -5 | 40 | 447 +108 | 66300 |
| - | - | - | - | - | - | 2 +0 | - |
20100 |
03:18:01 | 52.0 | 68.0 | 62.0 | -5 | 24 | 229 -21 | 66100 |
| - | - | - | - | - | - | 2 +1 | - |
20000 |
04:15:06 | 47.0 | 59.0 | 48.5 | -11 | 522 | 2684 +1593 | 65425 |
| - | - | - | - | - | - | 0 +0 | - |
19900 |
01:19:56 | 8.8 | 66.0 | 36.0 | -14 | 27 | 210 +57 | 64800 |
| - | - | - | - | - | - | 0 +0 | - |
19800 |
23:35:26 | 30.0 | 47.0 | 43.5 | -1 | 103 | 347 +25 | 65175 |
| - | - | - | - | - | - | 0 +0 | - |
19700 |
22:28:49 | 12.5 | 0.0 | 30.0 | -8 | 5 | 189 -8 | 64500 |
| - | - | - | - | - | - | 0 +0 | - |
19600 |
22:10:21 | 8.9 | 35.0 | 38.5 | 2 | 6 | 493 +359 | 64925 |
| - | - | - | - | - | - | 1 +0 | - |
19500 |
01:07:59 | 26.0 | 50.0 | 26.0 | -8 | 37 | 364 +54 | 64300 |
| - | - | - | - | - | - | 0 +0 | - |
19400 |
- | - | - | - | - | - | 293 +46 | - |
| - | - | - | - | - | - | 0 +0 | - |
19300 |
04:17:56 | 5.1 | 55.0 | 19.0 | -6 | 14 | 88 -14 | 63950 |
| - | - | - | - | - | - | 0 +0 | - |
19200 |
23:00:39 | 4.2 | 25.0 | 25.5 | 0 | 10 | 74 -13 | 64275 |
| - | - | - | - | - | - | 0 +0 | - |
19100 |
- | - | - | - | - | - | 178 -3 | - |
| - | - | - | - | - | - | 0 +0 | - |
19000 |
00:08:27 | 15.0 | 20.0 | 20.0 | 0 | 11 | 317 +6 | 64000 |
| - | - | - | - | - | - | 0 +0 | - |
18900 |
01:02:01 | 15.0 | 19.0 | 15.0 | -3 | 41 | 820 +242 | 63750 |
| - | - | - | - | - | - | 0 +0 | - |
18800 |
- | - | - | - | - | - | 229 +12 | - |
| - | - | - | - | - | - | 0 +0 | - |
18700 |
- | - | - | - | - | - | 167 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
18600 |
04:36:38 | 11.0 | 17.0 | 11.0 | -3 | 3 | 191 -7 | 63550 |
| - | - | - | - | - | - | 1 +0 | - |
18500 |
20:56:29 | 4.0 | 17.0 | 12.5 | 0 | 2 | 281 -11 | 63625 |
| - | - | - | - | - | - | 0 +0 | - |
18400 |
20:57:34 | 3.4 | 29.5 | 11.5 | 0 | 4 | 193 -3 | 63575 |
| - | - | - | - | - | - | 0 +0 | - |
18300 |
- | - | - | - | - | - | 73 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
18200 |
22:21:29 | 0.6 | 10.5 | 10.5 | 0 | 5 | 64 -1 | 63525 |
| - | - | - | - | - | - | 1 +0 | - |
18100 |
17:28:52 | 0.2 | 93.0 | 9.6 | 0 | 1 | 65 +3 | 63480 |
| - | - | - | - | - | - | 0 +0 | - |
18000 |
00:39:39 | 3.0 | 9.2 | 9.2 | 0 | 9 | 322 +46 | 63460 |
| - | - | - | - | - | - | 17 +0 | - |
17900 |
00:41:11 | 4.2 | 9.6 | 9.5 | 0 | 51 | 631 +29 | 63475 |
