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： 15036.04（+333.8）
期貨指數： 15009.0（+351.0）
大盤20日均線： 14722.0（+28.6）
大盤5日均線： 14848.8（+7.2）
資料時間： 2022/08/06 16:30:12
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 | 2022-08-06 202208W2 | 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 |
| 21:11:12 | 0.1 | 0.3 | 0.6 | 0 | 2 | 8 +0 | 24030 |
16300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
16200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
16100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
16000 |
- | - | - | - | - | - | 0 +0 | - |
| 15:33:49 | 0.2 | 0.7 | 0.6 | 0 | 10 | 20 +0 | 24030 |
15900 |
- | - | - | - | - | - | 0 +0 | - |
| 23:45:10 | 0.1 | 1.0 | 0.2 | 0 | 11 | 316 +0 | 24010 |
15800 |
- | - | - | - | - | - | 17 +0 | - |
| 00:59:40 | 0.3 | 1.0 | 0.4 | 0 | 6 | 622 +0 | 24020 |
15700 |
- | - | - | - | - | - | 5 +0 | - |
| 03:42:47 | 1.0 | 1.6 | 1.6 | 0 | 61 | 801 +0 | 24080 |
15600 |
- | - | - | - | - | - | 7 +0 | - |
| 04:52:13 | 1.9 | 2.4 | 2.5 | -1 | 447 | 2932 +0 | 24925 |
15500 |
- | - | - | - | - | - | 0 +0 | - |
| 04:59:13 | 3.5 | 3.8 | 3.8 | -3 | 2119 | 4963 +0 | 29990 |
15400 |
23:42:14 | 303.0 | 500.0 | 433.0 | 60 | 58 | 51 +0 | 69650 |
| 04:59:58 | 8.3 | 8.6 | 8.6 | -7 | 7106 | 6939 +0 | 35230 |
15300 |
22:46:00 | 252.0 | 413.0 | 304.0 | 19 | 34 | 55 +0 | 63200 |
| 04:59:16 | 22.0 | 22.5 | 22.5 | -14 | 12715 | 8018 +0 | 40925 |
15200 |
04:49:18 | 217.0 | 240.0 | 236.0 | 30 | 675 | 285 +0 | 59800 |
| 04:59:26 | 32.5 | 33.0 | 33.0 | -19 | 7836 | 5090 +0 | 43950 |
15150 |
04:57:01 | 171.0 | 219.0 | 192.0 | 22 | 998 | 234 +0 | 57600 |
| 04:59:52 | 48.0 | 49.0 | 49.0 | -21 | 10182 | 8455 +0 | 47250 |
15100 |
04:49:27 | 161.0 | 165.0 | 163.0 | 24 | 2014 | 806 +0 | 56150 |
| 04:59:48 | 65.0 | 69.0 | 65.0 | -32 | 9955 | 5333 +0 | 50550 |
15050 |
04:51:32 | 124.0 | 130.0 | 133.0 | 18 | 3580 | 1544 +0 | 54650 |
| 04:59:38 | 90.0 | 94.0 | 93.0 | -32 | 11852 | 7679 +0 | 52650 |
15000 |
04:59:34 | 102.0 | 108.0 | 103.0 | 10 | 8526 | 2490 +0 | 51350 |
| 04:59:30 | 121.0 | 125.0 | 122.0 | -35 | 3523 | 3128 +0 | 54100 |
14950 |
04:59:30 | 82.0 | 86.0 | 86.0 | 11 | 6699 | 2204 +0 | 48000 |
| 04:59:23 | 154.0 | 159.0 | 154.0 | -39 | 2595 | 3533 +0 | 55700 |
14900 |
04:59:48 | 67.0 | 69.0 | 69.0 | 6 | 6349 | 3227 +0 | 44650 |
| 04:58:13 | 191.0 | 199.0 | 191.0 | -44 | 958 | 2640 +0 | 57550 |
14850 5MA(14848.8)
|
04:59:33 | 54.0 | 58.0 | 56.0 | 6 | 6131 | 3247 +0 | 41500 |
| 04:57:18 | 226.0 | 235.0 | 227.0 | -45 | 1613 | 2695 +0 | 59350 |
14800 |
04:59:08 | 44.5 | 48.0 | 45.0 | 3 | 5631 | 4442 +0 | 38450 |
| 04:49:05 | 265.0 | 278.0 | 265.0 | -53 | 988 | 2023 +0 | 61250 |
14750 20MA(14722.0)
|
04:59:00 | 33.5 | 36.5 | 36.5 | 3 | 3428 | 2699 +0 | 35525 |
| 04:37:16 | 297.0 | 335.0 | 311.0 | -49 | 711 | 1938 +0 | 63550 |
14700 |
04:59:53 | 29.0 | 30.5 | 30.0 | 3 | 5447 | 5494 +0 | 32700 |
| 03:56:27 | 325.0 | 0.0 | 366.0 | -39 | 64 | 780 +0 | 66300 |
14650 |
04:57:18 | 23.5 | 26.0 | 24.5 | 1 | 2724 | 3678 +0 | 29925 |
| 03:56:45 | 303.0 | 433.0 | 424.0 | -27 | 87 | 567 +0 | 69200 |
14600 |
04:59:58 | 19.5 | 21.0 | 21.0 | 1 | 4731 | 5053 +0 | 27250 |
| 00:39:30 | 73.0 | 0.0 | 400.0 | -95 | 14 | 199 +0 | 68000 |
14550 |
04:59:24 | 16.0 | 16.5 | 16.5 | 0 | 2559 | 2485 +0 | 24825 |
| 23:31:56 | 460.0 | 0.0 | 491.0 | -54 | 13 | 202 +0 | 72550 |
14500 |
04:59:43 | 12.5 | 13.5 | 13.0 | 0 | 2672 | 5141 +0 | 24650 |
| 21:20:40 | 97.0 | 0.0 | 535.0 | -60 | 1 | 110 +0 | 74750 |
14450 |
04:59:52 | 9.8 | 11.0 | 9.9 | -1 | 1422 | 2066 +0 | 24495 |
| 23:07:08 | 102.0 | 0.0 | 600.0 | -40 | 5 | 96 +0 | 78000 |
14400 |
04:55:52 | 7.7 | 8.7 | 7.7 | -1 | 1285 | 3909 +0 | 24385 |
| - | - | - | - | - | - | 51 +0 | - |
14350 |
04:58:36 | 5.6 | 6.7 | 6.7 | -2 | 2861 | 2622 +0 | 24335 |
| 20:52:02 | 127.0 | 0.0 | 680.0 | -60 | 4 | 39 +0 | 82000 |
14300 |
04:51:52 | 5.7 | 6.7 | 6.7 | 0 | 901 | 3721 +0 | 24335 |
| 21:07:15 | 750.0 | 840.0 | 770.0 | -70 | 1 | 32 +0 | 86500 |
14200 |
04:55:59 | 3.9 | 4.0 | 3.8 | -1 | 1250 | 5621 +0 | 24190 |
| - | - | - | - | - | - | 50 +0 | - |
14100 |
03:47:08 | 3.5 | 3.9 | 3.5 | -1 | 711 | 4457 +0 | 24175 |
| 23:09:26 | 190.0 | 0.0 | 990.0 | -50 | 1 | 8 +0 | 97500 |
14000 |
04:53:10 | 3.2 | 3.4 | 3.2 | 0 | 846 | 5736 +0 | 24160 |
| - | - | - | - | - | - | 0 +0 | - |
13900 |
04:59:32 | 2.6 | 2.8 | 2.6 | 0 | 374 | 2647 +0 | 24130 |
| - | - | - | - | - | - | 1 +0 | - |
13800 |
04:04:18 | 2.1 | 2.7 | 2.0 | 0 | 484 | 3018 +0 | 24100 |
| - | - | - | - | - | - | 5 +0 | - |
13700 |
04:22:04 | 1.8 | 2.2 | 2.2 | 0 | 228 | 2293 +0 | 24110 |
| - | - | - | - | - | - | 0 +0 | - |
13600 |
04:25:43 | 1.4 | 1.9 | 1.9 | 0 | 182 | 3406 +0 | 24095 |
| - | - | - | - | - | - | 0 +0 | - |
13500 |
01:26:48 | 1.2 | 2.0 | 2.0 | 0 | 100 | 1784 +0 | 24100 |
| - | - | - | - | - | - | 0 +0 | - |
13400 |
03:13:48 | 1.2 | 1.8 | 1.2 | 0 | 22 | 1653 +0 | 24060 |
| - | - | - | - | - | - | 0 +0 | - |
13300 |
02:00:11 | 1.0 | 1.8 | 2.1 | 0 | 57 | 3685 +0 | 24105 |
| - | - | - | - | - | - | 0 +0 | - |
13200 |
03:43:38 | 1.1 | 1.3 | 1.3 | 0 | 196 | 6649 +0 | 24065 |
