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： 14553.0（-77.0）
期貨指數： 14628.0（+5.0）
大盤20日均線： 14624.6（+52.5）
大盤5日均線： 14772.7（-91.9）
資料時間： 2022/12/09 03:08:10
今日未平倉量將於16:30前更新，目前資料為昨日資料
| 買權 Call | 2022-12-09 202212W2 | 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 |
| - | - | - | - | - | - | 1 +0 | - |
16600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 4 +0 | - |
16500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 24 +0 | - |
16400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 340 +0 | - |
16300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 168 +0 | - |
16200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 467 +0 | - |
16100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 732 +0 | - |
16000 |
- | - | - | - | - | - | 20 +0 | - |
| 23:09:26 | 0.3 | 0.8 | 0.9 | 0 | 11 | 868 +0 | 24045 |
15900 |
- | - | - | - | - | - | 0 +0 | - |
| 23:22:57 | 0.4 | 0.8 | 0.8 | 0 | 20 | 653 +0 | 24040 |
15800 |
- | - | - | - | - | - | 0 +0 | - |
| 23:03:33 | 0.7 | 1.3 | 0.9 | 0 | 43 | 2249 +0 | 24045 |
15700 |
- | - | - | - | - | - | 20 +0 | - |
| 00:35:14 | 0.6 | 1.4 | 1.2 | 0 | 18 | 1237 +0 | 24060 |
15600 |
- | - | - | - | - | - | 1 +0 | - |
| 01:18:51 | 1.2 | 1.8 | 1.2 | 0 | 30 | 2423 +0 | 24060 |
15500 |
- | - | - | - | - | - | 1 +0 | - |
| 23:53:54 | 1.5 | 2.8 | 3.0 | 0 | 105 | 1500 +0 | 24150 |
15450 |
- | - | - | - | - | - | 0 +0 | - |
| 00:54:44 | 2.0 | 2.8 | 2.0 | 0 | 269 | 1516 +0 | 24100 |
15400 |
- | - | - | - | - | - | 60 +0 | - |
| 22:32:47 | 1.9 | 2.5 | 3.3 | 0 | 49 | 2056 +0 | 24165 |
15350 |
- | - | - | - | - | - | 0 +0 | - |
| 02:56:50 | 2.7 | 3.9 | 3.8 | 0 | 233 | 3101 +0 | 24190 |
15300 |
- | - | - | - | - | - | 48 +0 | - |
| 02:36:18 | 3.4 | 5.6 | 5.6 | 1 | 194 | 2070 +0 | 24280 |
15250 |
- | - | - | - | - | - | 23 +0 | - |
| 03:04:19 | 5.2 | 5.3 | 5.3 | 0 | 463 | 5414 +0 | 24265 |
15200 |
22:44:50 | 540.0 | 560.0 | 600.0 | -75 | 5 | 27 +0 | 78000 |
| 03:01:40 | 6.7 | 8.3 | 7.4 | 0 | 501 | 3328 +0 | 24370 |
15150 |
00:10:34 | 494.0 | 510.0 | 510.0 | -120 | 1 | 83 +0 | 73500 |
| 03:08:01 | 9.8 | 10.5 | 9.8 | 0 | 2153 | 5967 +0 | 24490 |
15100 |
21:18:47 | 448.0 | 461.0 | 486.0 | -94 | 5 | 94 +0 | 72300 |
| 03:05:52 | 13.0 | 14.0 | 13.5 | 1 | 1457 | 5451 +0 | 24675 |
15050 |
15:10:13 | 251.0 | 525.0 | 520.0 | -10 | 1 | 71 +0 | 74000 |
| 03:08:11 | 18.0 | 19.0 | 18.5 | 2 | 6802 | 9785 +0 | 26575 |
15000 |
02:27:44 | 302.0 | 441.0 | 350.0 | -136 | 13 | 209 +0 | 65500 |
| 03:07:40 | 26.0 | 26.5 | 26.5 | 5 | 3026 | 4715 +0 | 29475 |
14950 |
00:01:37 | 287.0 | 380.0 | 309.0 | -132 | 13 | 86 +0 | 63450 |
| 03:07:11 | 36.0 | 36.5 | 36.5 | 7 | 5488 | 7023 +0 | 32475 |
14900 |
02:30:01 | 251.0 | 290.0 | 260.0 | -139 | 80 | 339 +0 | 61000 |
| 03:08:01 | 48.5 | 52.0 | 49.0 | 11 | 5570 | 4613 +0 | 35600 |
14850 |
02:27:44 | 213.0 | 356.0 | 234.0 | -123 | 106 | 213 +0 | 59700 |
| 03:07:36 | 63.0 | 65.0 | 64.0 | 15 | 10407 | 5790 +0 | 38850 |
14800 5MA(14772.7)
|
03:04:19 | 186.0 | 219.0 | 198.0 | -117 | 872 | 655 +0 | 57900 |
| 03:07:18 | 81.0 | 87.0 | 80.0 | 19 | 6677 | 3043 +0 | 42150 |
14750 |
03:05:40 | 145.0 | 194.0 | 188.0 | -93 | 656 | 402 +0 | 57400 |
| 03:08:00 | 103.0 | 105.0 | 104.0 | 26 | 9845 | 4276 +0 | 45850 |
14700 |
03:01:11 | 134.0 | 154.0 | 138.0 | -112 | 1714 | 1278 +0 | 54900 |
| 03:07:45 | 128.0 | 130.0 | 130.0 | 34 | 4947 | 3046 +0 | 49650 |
14650 20MA(14624.6)
|
03:08:01 | 123.0 | 125.0 | 122.0 | -97 | 2901 | 1772 +0 | 54100 |
| 03:07:57 | 156.0 | 158.0 | 159.0 | 41 | 6063 | 2478 +0 | 53600 |
14600 |
03:07:21 | 101.0 | 103.0 | 102.0 | -86 | 6400 | 2113 +0 | 53100 |
| 02:55:22 | 178.0 | 209.0 | 210.0 | 68 | 3003 | 1403 +0 | 58500 |
14550 |
03:07:36 | 82.0 | 84.0 | 82.0 | -81 | 5195 | 2611 +0 | 51950 |
| 03:07:38 | 205.0 | 248.0 | 205.0 | 36 | 2018 | 1324 +0 | 58250 |
14500 |
03:08:02 | 67.0 | 68.0 | 67.0 | -74 | 6939 | 3961 +0 | 48700 |
| 02:29:49 | 248.0 | 297.0 | 284.0 | 86 | 539 | 406 +0 | 62200 |
14450 |
03:07:12 | 53.0 | 55.0 | 54.0 | -65 | 5227 | 2413 +0 | 45550 |
| 03:03:39 | 251.0 | 386.0 | 300.0 | 68 | 528 | 320 +0 | 63000 |
14400 |
03:07:49 | 42.5 | 43.5 | 42.5 | -59 | 7325 | 2816 +0 | 42475 |
| 00:36:22 | 202.0 | 364.0 | 343.0 | 72 | 89 | 118 +0 | 65150 |
14350 |
03:05:54 | 33.5 | 34.5 | 33.0 | -53 | 4701 | 2128 +0 | 39500 |
| 00:06:40 | 346.0 | 436.0 | 390.0 | 89 | 208 | 91 +0 | 67500 |
14300 |
03:07:49 | 26.5 | 27.5 | 26.5 | -45 | 7266 | 3701 +0 | 36675 |
| 00:19:04 | 269.0 | 457.0 | 419.0 | 80 | 8 | 14 +0 | 68950 |
14250 |
03:05:56 | 19.5 | 20.0 | 19.5 | -40 | 4515 | 1178 +0 | 33825 |
| 23:20:53 | 369.0 | 580.0 | 483.0 | 100 | 58 | 52 +0 | 72150 |
14200 |
03:06:26 | 15.5 | 16.0 | 16.0 | -34 | 7590 | 4790 +0 | 31150 |
| 00:37:48 | 555.0 | 575.0 | 570.0 | 108 | 36 | 31 +0 | 76500 |
14100 |
03:05:36 | 9.6 | 9.7 | 9.7 | -25 | 5293 | 4467 +0 | 25835 |
| 23:52:08 | 655.0 | 670.0 | 675.0 | 120 | 5 | 15 +0 | 81750 |
14000 |
03:03:02 | 6.2 | 7.8 | 6.5 | -17 | 3848 | 5562 +0 | 24325 |
| - | - | - | - | - | - | 1 +0 | - |
13900 |
03:00:09 | 4.0 | 5.5 | 3.7 | -12 | 1883 | 4300 +0 | 24185 |
| - | - | - | - | - | - | 8 +0 | - |
13800 |
02:49:38 | 2.7 | 4.3 | 3.0 | -7 | 959 | 2823 +0 | 24150 |
| 22:45:14 | 795.0 | 1120.0 | 890.0 | 50 | 2 | 1 +0 | 92500 |
13700 |
03:07:29 | 1.5 | 3.4 | 2.0 | -5 | 411 | 1437 +0 | 24100 |
| - | - | - | - | - | - | 1 +0 | - |
13600 |
03:07:25 | 1.7 | 2.2 | 1.8 | -3 | 202 | 1480 +0 | 24090 |
| - | - | - | - | - | - | 0 +0 | - |
13500 |
03:07:21 | 1.3 | 2.0 | 1.5 | -2 | 92 | 842 +0 | 24075 |
| - | - | - | - | - | - | 0 +0 | - |
13400 |
02:51:21 | 0.5 | 2.0 | 1.2 | -1 | 39 | 1075 +0 | 24060 |
| - | - | - | - | - | - | 0 +0 | - |
13300 |
23:03:01 | 0.5 | 1.8 | 2.0 | 0 | 74 | 480 +0 | 24100 |
| - | - | - | - | - | - | 0 +0 | - |
13200 |
23:02:26 | 0.5 | 1.3 | 1.5 | 0 | 42 | 639 +0 | 24075 |
| - | - | - | - | - | - | 0 +0 | - |
13100 |
01:19:07 | 0.5 | 1.1 | 1.0 | 0 | 136 | 468 +0 | 24050 |
