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: 15914.7(+50.8)

期貨指數: 15912.0(+75.0)

大盤20日均線: 15605.8(+24.8)

大盤5日均線: 15694.5(+92.3)

資料時間: 2023/03/25 16:30:12

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC16200 SP15500

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 2023-03-25
202304
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
- - - - - - 5580 +0 -

18300

- - - - - - 0 +0 -
- - - - - - 14 +0 -

18200

- - - - - - 52 +0 -
- - - - - - 697 +0 -

18100

- - - - - - 0 +0 -
- - - - - - 408 +0 -

18000

- - - - - - 0 +0 -
- - - - - - 698 +0 -

17900

- - - - - - 100 +0 -
- - - - - - 613 +0 -

17800

- - - - - - 0 +0 -
- - - - - - 777 +0 -

17700

- - - - - - 0 +0 -
- - - - - - 734 +0 -

17600

- - - - - - 1 +0 -
- - - - - - 497 +0 -

17500

- - - - - - 0 +0 -
- - - - - - 398 +0 -

17400

- - - - - - 2 +0 -
00:01:33 0.5 17.5 3.2 0 7 355 +0 24160

17300

15:26:56 12.5 0.0 1380.0 -10 2 5 +0 117000
00:07:52 1.9 4.2 4.0 -1 13 463 +0 24200

17200

- - - - - - 1 +0 -
19:11:27 3.3 7.5 4.3 -2 1 348 +0 24215

17100

- - - - - - 1 +0 -
23:29:54 1.2 11.0 5.9 -2 57 806 +0 24295

17000

- - - - - - 1 +0 -
04:41:02 8.0 9.6 9.5 -2 108 799 +0 24475

16900

- - - - - - 1 +0 -
04:47:14 9.1 12.0 10.0 -6 319 1590 +0 24500

16800

- - - - - - 5 +0 -
04:52:22 15.0 16.5 15.0 -8 344 1137 +0 24750

16700

- - - - - - 14 +0 -
04:57:26 22.0 26.0 26.0 -8 963 2177 +0 25300

16600

03:23:59 735.0 765.0 770.0 55 2 10 +0 86500
04:53:37 36.0 37.5 37.5 -10 870 3239 +0 25875

16500

- - - - - - 12 +0 -
04:59:05 52.0 55.0 53.0 -13 1447 6052 +0 26650

16400

04:47:43 575.0 595.0 580.0 35 50 60 +0 77000
04:55:52 73.0 76.0 75.0 -17 1286 6540 +0 32485

16300

04:03:52 495.0 515.0 505.0 33 57 135 +0 73250
04:57:29 96.0 103.0 101.0 -24 1745 6931 +0 38785

16200

00:18:03 410.0 575.0 475.0 70 89 193 +0 71750
04:59:19 139.0 140.0 140.0 -21 1352 4856 +0 45735

16100

01:08:03 358.0 419.0 405.0 62 66 191 +0 68250
04:58:24 172.0 181.0 180.0 -28 1209 6037 +0 52735

16000

04:54:43 290.0 318.0 292.0 6 223 411 +0 62600
04:27:04 199.0 232.0 226.0 -34 896 3259 +0 59300

15900

04:50:02 250.0 287.0 250.0 11 326 634 +0 59765
04:42:31 263.0 288.0 287.0 -33 525 3056 +0 62350

15800

04:59:34 210.0 228.0 211.0 6 371 1107 +0 52815
04:55:20 313.0 356.0 349.0 -34 303 2610 +0 65450

15700

5MA(15694.5)
20MA(15605.8)
04:55:20 169.0 180.0 173.0 9 883 1649 +0 45915
04:04:05 371.0 426.0 421.0 -35 245 2448 +0 69050

15600

04:57:43 141.0 150.0 142.0 3 658 1673 +0 39365
04:00:51 425.0 495.0 485.0 -40 188 3225 +0 72250

15500

04:56:01 111.0 122.0 121.0 12 2791 9669 +0 33315
04:57:38 555.0 575.0 570.0 -35 110 1943 +0 76500

15400

04:56:41 92.0 98.0 91.0 4 963 4469 +0 28550
04:10:24 635.0 660.0 660.0 -25 46 2072 +0 81000

15300

04:55:55 75.0 80.0 80.0 9 1104 3363 +0 28000
04:58:14 725.0 745.0 740.0 -35 16 1673 +0 85000

15200

04:58:14 61.0 69.0 62.0 0 1031 3819 +0 27100
03:23:59 815.0 845.0 810.0 -50 3 333 +0 88500

15100

04:57:46 52.0 57.0 53.0 2 706 2388 +0 26650
03:23:59 900.0 935.0 900.0 -60 11 157 +0 93000

15000

04:55:19 41.0 45.0 41.5 -1 1214 5755 +0 26075
18:09:19 900.0 1120.0 950.0 -100 2 94 +0 95500

14900

04:56:01 30.0 43.0 35.0 1 781 3094 +0 25750
00:19:31 1090.0 1120.0 1050.0 -100 2 85 +0 100500

14800

04:03:13 30.0 37.0 30.0 1 436 6363 +0 25500
- - - - - - 62 +0 -

14700

03:57:48 24.5 31.0 27.0 3 204 4066 +0 25350
- - - - - - 76 +0 -

14600

00:09:26 21.0 27.0 25.5 5 289 2494 +0 25275
- - - - - - 45 +0 -

14500

04:57:15 16.5 21.5 18.0 1 277 3115 +0 24900
- - - - - - 95 +0 -

14400

03:03:30 13.0 17.0 18.5 4 218 2371 +0 24925
- - - - - - 13 +0 -

14300

00:02:25 13.5 14.5 15.5 3 178 2300 +0 24775
- - - - - - 4 +0 -

14200

04:59:55 11.5 12.0 11.5 0 123 2635 +0 24575
- - - - - - 9 +0 -

14100

04:53:36 9.5 10.5 10.0 0 36 904 +0 24500
- - - - - - 6 +0 -

14000

04:54:20 8.0 10.5 9.9 1 208 3984 +0 24495
- - - - - - 4 +0 -

13900

04:15:04 8.6 9.5 9.0 1 21 799 +0 24450
- - - - - - 8 +0 -

13800

04:57:37 5.3 15.0 8.0 1 53 3756 +0 24400
- - - - - - 0 +0 -

13700

23:56:38 5.0 10.0 8.0 1 14 465 +0 24400
- - - - - - 0 +0 -

13600

22:21:58 3.7 10.0 7.6 2 31 516 +0 24380
- - - - - - 0 +0 -

13500

23:45:19 3.2 7.8 6.8 1 111 671 +0 24340
- - - - - - 4 +0 -

13400

20:58:27 3.2 7.0 6.4 1 1 405 +0 24320
- - - - - - 3 +0 -

13300

19:12:56 2.3 39.0 5.6 1 1 279 +0 24280
- - - - - - 63 +0 -

13200

- - - - - - 1174 +0 -
- - - - - - 2 +0 -

13100

23:58:57 2.5 21.5 4.3 1 3 373 +0 24215
- - - - - - 28 +0 -

13000

23:31:36 0.3 10.0 5.0 2 5 1599 +0 24250
- - - - - - 225 +0 -

12900

04:45:39 2.6 4.9 3.0 0 9 2326 +0 24150