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： 15050.3（+14.3）
期貨指數： 15016.0（+7.0）
大盤20日均線： 14756.0（+34.0）
大盤5日均線： 14856.6（+7.8）
資料時間： 2022/08/09 13:45:10
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 | 2022-08-09 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 |
| 15:46:13 | 0.0 | 0.5 | 0.6 | 0 | 1 | 0 +0 | 24030 |
16600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 10 +0 | - |
16500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
16400 |
- | - | - | - | - | - | 0 +0 | - |
| 13:21:08 | 0.0 | 0.2 | 0.1 | 0 | 2 | 17 +0 | 24005 |
16300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
16200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
16100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
16000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 30 +0 | - |
15900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 326 +0 | - |
15800 |
11:23:14 | 690.0 | 800.0 | 750.0 | -60 | 4 | 17 +0 | 85500 |
| 11:52:18 | 0.0 | 0.5 | 0.7 | 0 | 1 | 627 +0 | 24035 |
15700 |
11:23:49 | 630.0 | 695.0 | 640.0 | -70 | 2 | 5 +0 | 80000 |
| 12:24:14 | 0.0 | 0.4 | 0.5 | 0 | 231 | 860 +0 | 24025 |
15600 |
- | - | - | - | - | - | 7 +0 | - |
| 13:44:20 | 0.0 | 0.5 | 0.2 | 0 | 396 | 3371 +0 | 25525 |
15500 |
- | - | - | - | - | - | 0 +0 | - |
| 12:01:01 | 0.2 | 0.7 | 0.6 | 0 | 90 | 88 +0 | 28045 |
15450 |
- | - | - | - | - | - | 0 +0 | - |
| 13:04:25 | 0.3 | 0.6 | 0.7 | 0 | 1840 | 6272 +0 | 30550 |
15400 |
12:40:47 | 276.0 | 448.0 | 357.0 | -55 | 20 | 52 +0 | 65850 |
| 13:32:40 | 0.5 | 0.6 | 0.6 | -1 | 731 | 820 +0 | 33045 |
15350 |
13:08:22 | 226.0 | 398.0 | 321.0 | -41 | 22 | 0 +0 | 64050 |
| 13:44:42 | 1.1 | 1.2 | 1.2 | -2 | 6277 | 7527 +0 | 35575 |
15300 |
13:35:56 | 241.0 | 269.0 | 265.0 | -53 | 229 | 74 +0 | 61250 |
| 13:44:58 | 1.6 | 2.3 | 1.8 | -4 | 5589 | 2496 +0 | 38105 |
15250 |
13:44:28 | 127.0 | 300.0 | 215.0 | -53 | 153 | 25 +0 | 58750 |
| 13:44:46 | 4.7 | 5.2 | 4.7 | -5 | 21162 | 13224 +0 | 40750 |
15200 |
13:44:19 | 162.0 | 170.0 | 168.0 | -53 | 1043 | 227 +0 | 56400 |
| 13:44:59 | 10.0 | 10.5 | 10.5 | -8 | 27245 | 9478 +0 | 43540 |
15150 |
13:44:38 | 122.0 | 123.0 | 122.0 | -58 | 4637 | 311 +0 | 54100 |
| 13:44:59 | 22.0 | 22.5 | 22.0 | -9 | 54176 | 10866 +0 | 46615 |
15100 |
13:44:56 | 84.0 | 85.0 | 84.0 | -59 | 14009 | 1060 +0 | 52200 |
| 13:44:57 | 41.0 | 42.0 | 41.0 | -8 | 41130 | 7815 +0 | 50050 |
15050 |
13:44:59 | 53.0 | 54.0 | 53.0 | -58 | 18071 | 2234 +0 | 50635 |
| 13:44:59 | 68.0 | 70.0 | 69.0 | -2 | 49543 | 9843 +0 | 51450 |
15000 |
13:44:58 | 32.0 | 32.5 | 32.0 | -52 | 36014 | 3934 +0 | 47085 |
| 13:44:57 | 105.0 | 107.0 | 108.0 | 7 | 29149 | 4247 +0 | 53400 |
14950 |
13:44:56 | 18.0 | 19.5 | 18.5 | -43 | 29863 | 3311 +0 | 43910 |
| 13:44:56 | 147.0 | 149.0 | 150.0 | 17 | 27127 | 3767 +0 | 55500 |
14900 5MA(14856.6)
|
13:44:56 | 11.0 | 12.0 | 11.5 | -35 | 40936 | 5017 +0 | 41060 |
| 13:44:53 | 191.0 | 197.0 | 191.0 | 19 | 10095 | 2122 +0 | 57550 |
14850 |
13:44:55 | 6.9 | 7.8 | 6.9 | -27 | 26643 | 4686 +0 | 38330 |
| 13:44:15 | 216.0 | 243.0 | 240.0 | 28 | 5590 | 2121 +0 | 60000 |
14800 20MA(14756.0)
|
13:44:59 | 3.9 | 4.0 | 4.0 | -20 | 32680 | 7396 +0 | 35685 |
| 13:44:28 | 263.0 | 302.0 | 290.0 | 33 | 1323 | 1486 +0 | 62500 |
14750 |
13:44:55 | 2.6 | 3.1 | 2.7 | -15 | 18241 | 4647 +0 | 33120 |
| 13:43:54 | 338.0 | 341.0 | 337.0 | 36 | 819 | 1533 +0 | 64850 |
14700 |
13:44:44 | 1.6 | 1.8 | 1.7 | -11 | 16639 | 7354 +0 | 30570 |
| 13:33:00 | 304.0 | 457.0 | 391.0 | 42 | 107 | 739 +0 | 67550 |
14650 |
13:44:55 | 1.3 | 1.5 | 1.4 | -9 | 7854 | 4549 +0 | 28055 |
| 13:29:33 | 401.0 | 440.0 | 431.0 | 35 | 303 | 554 +0 | 69550 |
14600 |
13:44:52 | 1.1 | 1.3 | 1.2 | -6 | 7820 | 6355 +0 | 25545 |
| 09:32:56 | 404.0 | 560.0 | 400.0 | -45 | 4 | 201 +0 | 68000 |
14550 |
13:44:35 | 0.9 | 1.1 | 1.0 | -4 | 3898 | 4152 +0 | 24050 |
| 11:17:23 | 474.0 | 575.0 | 540.0 | 45 | 27 | 195 +0 | 75000 |
14500 |
13:44:52 | 0.7 | 1.0 | 0.7 | -3 | 4855 | 7087 +0 | 24035 |
| 12:07:16 | 555.0 | 625.0 | 600.0 | 55 | 3 | 107 +0 | 78000 |
14450 |
13:44:58 | 0.7 | 1.0 | 0.8 | -3 | 1489 | 3230 +0 | 24040 |
| 13:07:32 | 605.0 | 655.0 | 640.0 | 45 | 5 | 91 +0 | 80000 |
14400 |
13:44:42 | 0.6 | 0.9 | 0.7 | -1 | 2189 | 4533 +0 | 24035 |
| - | - | - | - | - | - | 51 +0 | - |
14350 |
13:43:48 | 0.2 | 0.8 | 0.6 | -2 | 862 | 2803 +0 | 24030 |
| 13:12:23 | 700.0 | 775.0 | 740.0 | 50 | 3 | 39 +0 | 85000 |
14300 |
13:44:58 | 0.5 | 0.8 | 0.5 | -1 | 1276 | 3937 +0 | 24025 |
| 11:02:24 | 800.0 | 910.0 | 775.0 | -15 | 3 | 32 +0 | 86750 |
14200 |
13:44:35 | 0.4 | 0.7 | 0.5 | -1 | 874 | 5772 +0 | 24025 |
| - | - | - | - | - | - | 50 +0 | - |
14100 |
13:42:12 | 0.2 | 0.6 | 0.3 | -1 | 400 | 4049 +0 | 24015 |
| - | - | - | - | - | - | 8 +0 | - |
14000 |
13:42:18 | 0.3 | 0.5 | 0.3 | 0 | 676 | 5882 +0 | 24015 |
| - | - | - | - | - | - | 0 +0 | - |
13900 |
12:18:28 | 0.1 | 0.5 | 0.3 | 0 | 319 | 2488 +0 | 24015 |
| - | - | - | - | - | - | 1 +0 | - |
13800 |
13:37:59 | 0.1 | 0.4 | 0.3 | 0 | 447 | 3303 +0 | 24015 |
| - | - | - | - | - | - | 5 +0 | - |
13700 |
11:27:43 | 0.0 | 0.4 | 0.2 | 0 | 218 | 2360 +0 | 24010 |
| - | - | - | - | - | - | 0 +0 | - |
13600 |
13:31:14 | 0.1 | 0.6 | 0.4 | 0 | 337 | 3262 +0 | 24020 |
| - | - | - | - | - | - | 0 +0 | - |
13500 |
11:42:03 | 0.2 | 0.4 | 0.1 | 0 | 280 | 1593 +0 | 24005 |
| - | - | - | - | - | - | 0 +0 | - |
13400 |
13:34:46 | 0.2 | 0.5 | 0.2 | 0 | 433 | 1509 +0 | 24010 |
| - | - | - | - | - | - | 0 +0 | - |
13300 |
13:24:02 | 0.2 | 0.5 | 0.3 | 0 | 83 | 3730 +0 | 24015 |
| - | - | - | - | - | - | 0 +0 | - |
13200 |
13:41:36 | 0.1 | 0.4 | 0.2 | 0 | 181 | 5869 +0 | 24010 |
