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: 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

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC15000 SP14000

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