選擇權T字報價表 | Call(買權)與Put(賣權)報價、選擇權履約價、選擇權未平倉量 - 選擇權搖錢樹
會員登出

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: 23152.6(-246.8)

期貨指數: 23309.0(0.0)

大盤20日均線: 23107.7(+6.2)

大盤5日均線: 23275.7(-85.0)

資料時間: 2025/02/15 09:59:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC24000 SP23000
買權 Call 2025-02-15
202502
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
18:40:30 0.0 0.5 0.1 0 6 274 -3 35005

27200

- - - - - - 420 +0 -
- - - - - - 80 +0 -

27100

- - - - - - 0 +0 -
- - - - - - 155 -19 -

27000

- - - - - - 0 +0 -
- - - - - - 53 +0 -

26900

- - - - - - 0 +0 -
- - - - - - 419 -3 -

26800

- - - - - - 0 +0 -
- - - - - - 48 +0 -

26700

- - - - - - 0 +0 -
- - - - - - 53 +0 -

26600

- - - - - - 0 +0 -
- - - - - - 87 +0 -

26500

- - - - - - 0 +0 -
- - - - - - 140 +0 -

26400

- - - - - - 0 +0 -
- - - - - - 112 +0 -

26300

- - - - - - 0 +0 -
01:21:54 0.0 0.7 0.1 0 2 45 -6 35005

26200

- - - - - - 0 +0 -
- - - - - - 55 +0 -

26100

- - - - - - 0 +0 -
- - - - - - 847 +0 -

26000

- - - - - - 0 +0 -
- - - - - - 41 -1 -

25900

- - - - - - 0 +0 -
- - - - - - 123 -1 -

25800

- - - - - - 2 +0 -
- - - - - - 195 +0 -

25700

- - - - - - 0 +0 -
- - - - - - 255 +0 -

25600

- - - - - - 0 +0 -
- - - - - - 494 +0 -

25500

- - - - - - 1 +0 -
19:47:52 0.0 4.9 0.2 0 9 243 +0 35010

25400

- - - - - - 1 +0 -
- - - - - - 493 +0 -

25300

- - - - - - 1 +0 -
16:47:52 0.0 0.0 0.1 0 2 585 +0 35005

25200

- - - - - - 2 +0 -
- - - - - - 409 -2 -

25100

- - - - - - 4 +0 -
16:52:55 0.2 1.0 0.2 0 20 4097 +6 35010

25000

- - - - - - 3 +0 -
16:51:10 0.0 5.2 0.1 0 1 567 -2 35005

24900

- - - - - - 5 +0 -
17:41:46 0.2 3.4 0.3 0 2 795 -295 35015

24800

- - - - - - 3 +0 -
23:16:13 0.0 0.4 0.1 0 33 538 -244 35005

24700

- - - - - - 4 +0 -
19:39:00 0.2 6.0 0.4 0 21 1553 -13 35020

24600

- - - - - - 9 +0 -
03:41:00 0.4 0.7 0.5 0 37 3453 -83 35025

24500

- - - - - - 14 -10 -
03:38:21 0.2 0.3 0.3 0 37 4688 +307 35015

24400

19:33:44 168.0 1700.0 1310.0 90 1 20 -8 134500
01:53:55 0.5 1.2 0.8 0 199 3104 +591 35040

24300

16:54:46 16.0 0.0 1210.0 90 1 26 +0 129500
04:44:52 0.8 1.1 0.8 0 594 4813 +1478 35040

24200

- - - - - - 30 -8 -
04:27:55 1.0 1.6 1.6 0 147 1039 +329 35080

24150

- - - - - - 0 +0 -
04:46:41 1.0 1.9 1.0 0 393 3054 -192 35050

24100

03:26:46 755.0 0.0 765.0 0 3 26 -3 107250
04:56:33 0.3 2.3 2.3 0 163 1043 -306 35115

24050

- - - - - - 4 +0 -
04:45:00 1.9 2.7 2.7 0 880 9114 +613 35135

24000

03:37:20 655.0 800.0 715.0 100 8 78 -20 104750
04:57:17 2.4 4.3 2.4 -1 818 2342 -337 35120

23950

- - - - - - 1 +1 -
04:56:25 4.9 5.3 5.2 -2 907 4560 +469 35260

23900

03:06:02 17.0 625.0 680.0 115 6 81 +0 103000
04:56:29 3.7 6.1 5.5 -3 846 3497 +484 35275

23850

03:08:51 16.5 0.0 600.0 0 1 22 +7 99000
04:57:55 5.1 7.6 7.6 -3 2076 6833 +1231 37010

23800

03:20:15 450.0 530.0 505.0 -10 11 201 -31 94250
04:57:14 8.2 10.0 9.0 -7 977 3524 +1561 39580

23750

03:06:02 16.5 0.0 530.0 15 3 8 +0 95500
04:58:40 11.0 11.5 11.5 -8 3807 7297 +972 42205

23700

04:43:45 250.0 454.0 438.0 20 49 223 -96 90900
04:59:01 16.0 19.0 15.5 -11 2827 2994 +1433 44905

23650

03:29:25 228.0 0.0 320.0 -13 9 200 +0 85000
04:59:32 24.0 25.0 25.0 -12 5756 6592 +2507 47880

23600

04:54:28 312.0 455.0 312.0 5 99 645 -53 84600
04:59:00 33.5 34.0 34.0 -15 4230 2573 +1103 50830

23550

04:50:10 140.0 0.0 286.0 13 27 99 -5 83300
04:59:52 44.0 44.5 44.0 -17 10172 6341 +3111 53830

23500

04:53:20 236.0 248.0 240.0 2 619 714 -96 81000
04:59:55 57.0 61.0 59.0 -19 5600 1968 +1130 57080

23450

04:16:03 201.0 217.0 217.0 3 174 323 -8 79850
04:59:52 77.0 80.0 79.0 -18 9115 5101 +2649 60580

23400

04:59:26 169.0 176.0 170.0 10 1041 1173 -448 77500
04:59:57 101.0 106.0 105.0 -18 7675 2917 +1943 64380

23350

04:59:11 140.0 178.0 147.0 7 601 541 -327 76350
04:59:46 127.0 133.0 134.0 -19 9029 3867 +1576 68330

23300

5MA(23275.7)
04:57:24 125.0 132.0 125.0 1 2778 1661 -701 75250
04:59:11 164.0 168.0 168.0 -19 4090 1017 +654 72530

23250

04:56:59 101.0 107.0 108.0 2 2158 1405 +131 74400
04:59:12 190.0 199.0 195.0 -20 7195 2278 +1123 76380

23200

04:59:38 86.0 101.0 86.0 0 4903 2506 -168 73300
04:59:28 233.0 235.0 234.0 -17 3902 656 +482 80700

23150

20MA(23107.7)
04:57:07 73.0 80.0 82.0 1 5024 1533 +341 72970
04:59:58 269.0 270.0 269.0 -23 3645 1092 +321 82450

23100

04:59:57 65.0 67.0 66.0 -6 7950 3087 +132 69670
04:56:24 253.0 330.0 311.0 -29 709 157 +74 84550

23050

04:59:46 56.0 60.0 55.0 -2 4748 1871 +536 66620
04:59:42 350.0 388.0 350.0 -37 1070 1256 +61 86500

23000

04:59:46 47.0 56.0 52.0 -1 11619 10512 +444 63970
04:53:18 358.0 451.0 386.0 -20 124 53 +28 88300

22950

04:59:51 36.0 49.5 42.0 -1 4324 1558 +230 60970
04:25:36 302.0 498.0 428.0 -23 351 859 +32 90400

22900

04:59:42 33.0 37.0 35.5 -2 5907 4064 +293 58145
03:26:39 216.0 510.0 515.0 -5 28 24 +1 94750

22850

04:59:59 29.5 31.0 31.0 -1 3816 1523 -98 55420
04:33:59 371.0 0.0 515.0 -8 66 558 +9 94750

22800

04:59:44 25.5 29.0 29.0 -2 7121 4221 +118 52820
23:56:26 17.0 0.0 498.0 10 2 23 +7 93900

22750

04:57:35 22.0 25.5 27.0 -3 2489 1777 +633 50220
04:41:54 322.0 800.0 605.0 -15 24 520 +12 99250

22700

04:58:26 19.0 23.5 19.5 -2 4090 3543 +389 47345
23:22:49 500.0 0.0 560.0 -15 42 7 +1 97000

22650

04:55:23 19.0 22.0 21.0 -3 1549 1468 -140 44920
02:45:25 500.0 0.0 615.0 -5 12 485 +9 99750

22600

04:59:32 16.5 20.0 19.0 -3 2895 3050 +94 42320
00:41:55 18.0 0.0 640.0 -25 3 8 +5 101000

22550

04:58:10 14.5 15.5 16.0 -5 1222 1117 +313 39670
03:21:06 595.0 860.0 830.0 -60 10 217 +14 110500

22500

04:59:36 11.5 12.0 11.5 -3 3694 4256 -62 36945
- - - - - - 4 +0 -

22450

04:59:13 6.5 12.0 10.0 -4 960 800 -148 35500
03:06:47 695.0 0.0 845.0 0 1 59 +6 111250

22400

04:58:57 9.0 10.5 9.5 -3 1210 3603 +114 35475
00:41:55 16.5 0.0 855.0 5 2 0 +0 111750

22350

04:53:30 6.9 9.5 7.8 -4 437 686 +98 35390
03:06:05 875.0 0.0 930.0 0 2 48 +6 115500

22300

04:59:17 7.1 8.1 7.3 -4 883 2565 +219 35365
- - - - - - 0 +0 -

22250

04:53:30 5.5 8.2 6.6 -3 611 933 +253 35330
- - - - - - 69 +2 -

22200

04:55:56 5.0 7.5 6.2 -3 991 5155 +971 35310
- - - - - - 0 +0 -

22150

03:45:45 5.0 7.0 8.3 -2 279 544 +214 35415
- - - - - - 27 +2 -

22100

04:59:42 4.4 5.0 5.0 -3 528 2718 +395 35250
- - - - - - 21 +0 -

22000

04:57:28 3.6 4.9 4.9 -3 1462 3967 +108 35245
20:51:22 1200.0 0.0 1200.0 -90 1 43 +0 129000

21900

04:31:31 2.0 4.3 2.6 -2 239 2040 +46 35130
- - - - - - 5 +0 -

21800

04:51:35 2.0 2.8 2.3 -2 383 1691 +241 35115
- - - - - - 150 +0 -

21700

04:59:32 0.3 2.7 1.6 -1 245 1618 +98 35080
- - - - - - 14 +0 -

21600

04:54:34 0.2 3.7 1.6 -1 136 1400 +264 35080
- - - - - - 4 +0 -

21500

03:34:28 1.0 3.6 1.6 1 75 1427 +193 35080
- - - - - - 8 +0 -

21400

03:10:42 0.8 2.9 1.0 0 60 965 -18 35050
- - - - - - 0 +0 -

21300

03:16:36 0.4 2.5 4.6 0 6 285 +10 35230
- - - - - - 0 +0 -

21200

04:55:06 0.2 2.2 1.1 0 16 566 -5 35055
- - - - - - 0 +0 -

21100

00:59:09 1.0 2.2 2.0 0 3 348 +0 35100
- - - - - - 0 +0 -

21000

04:29:31 0.0 1.9 1.3 0 179 2176 -42 35065
- - - - - - 0 +0 -

20900

04:41:56 0.4 1.7 1.7 0 56 448 +8 35085
- - - - - - 0 +0 -

20800

15:02:46 0.0 1.7 1.2 0 1 221 +3 35060
- - - - - - 0 +0 -

20700

- - - - - - 350 +97 -
- - - - - - 0 +0 -

20600

23:34:47 0.0 1.9 0.8 0 2 946 +23 35040
- - - - - - 0 +0 -

20500

20:25:52 0.2 1.7 1.0 0 41 1413 -3 35050
- - - - - - 0 +0 -

20400

01:21:38 0.0 3.0 0.3 0 1 125 -1 35015
- - - - - - 0 +0 -

20300

00:42:32 0.1 3.2 0.3 0 1 163 +44 35015
- - - - - - 0 +0 -

20200

01:21:39 0.0 2.0 0.3 0 2 114 -1 35015
- - - - - - 0 +0 -

20100

00:42:31 0.0 0.0 0.3 0 2 224 +45 35015
- - - - - - 0 +0 -

20000

19:39:49 0.0 4.2 0.6 0 6 1326 +141 35030
- - - - - - 0 +0 -

19900

- - - - - - 57 -8 -
- - - - - - 0 +0 -

19800

- - - - - - 252 +2 -
- - - - - - 0 +0 -

19700

- - - - - - 89 +1 -
- - - - - - 0 +0 -

19600

- - - - - - 49 -40 -
- - - - - - 0 +0 -

19500

- - - - - - 165 +0 -
- - - - - - 0 +0 -

19400

- - - - - - 43 +0 -
- - - - - - 0 +0 -

19300

- - - - - - 230 -1 -
- - - - - - 3 +0 -

19200

- - - - - - 141 +1 -
- - - - - - 0 +0 -

19100

21:44:53 0.0 1.0 0.9 0 1 176 +2 35045
- - - - - - 0 +0 -

19000

- - - - - - 459 +1 -
- - - - - - 385 +0 -

18900

23:12:59 0.2 2.0 0.2 0 27 1997 -3 35010