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： 18227.5（-151.1）
期貨指數： 18180.0（-169.0）
大盤20日均線： 18257.9（+21.9）
大盤5日均線： 18394.4（-29.5）
資料時間： 2022/01/20 03:22:10
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 | 2022-01-20 202201W4 | 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 |
| 17:55:05 | 0.0 | 0.7 | 0.6 | 0 | 14 | 13 +0 | 24030 |
20300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
20200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
20100 |
- | - | - | - | - | - | 0 +0 | - |
| 20:23:45 | 0.0 | 1.3 | 1.0 | 0 | 1 | 0 +0 | 24050 |
20000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 1 +0 | - |
19900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
19800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
19700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
19600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
19500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
19400 |
- | - | - | - | - | - | 0 +0 | - |
| 01:26:54 | 0.1 | 1.0 | 0.2 | 0 | 3 | 54 +0 | 24010 |
19300 |
- | - | - | - | - | - | 0 +0 | - |
| 22:45:49 | 0.6 | 1.0 | 1.0 | 0 | 98 | 365 +0 | 24050 |
19200 |
- | - | - | - | - | - | 0 +0 | - |
| 23:01:47 | 0.8 | 1.0 | 1.5 | 0 | 625 | 381 +0 | 24075 |
19100 |
- | - | - | - | - | - | 3 +0 | - |
| 00:58:49 | 1.4 | 2.0 | 2.1 | 0 | 399 | 1219 +0 | 24105 |
19000 |
- | - | - | - | - | - | 0 +0 | - |
| 01:45:05 | 1.2 | 3.6 | 3.4 | 1 | 495 | 825 +0 | 24170 |
18900 |
- | - | - | - | - | - | 0 +0 | - |
| 01:49:57 | 3.0 | 4.3 | 3.1 | 0 | 847 | 1356 +0 | 24155 |
18850 |
- | - | - | - | - | - | 0 +0 | - |
| 02:38:44 | 4.3 | 5.7 | 5.9 | 2 | 1111 | 1840 +0 | 24295 |
18800 |
- | - | - | - | - | - | 2 +0 | - |
| 03:04:53 | 6.0 | 7.3 | 7.3 | 2 | 2537 | 2443 +0 | 24365 |
18750 |
- | - | - | - | - | - | 0 +0 | - |
| 03:19:29 | 9.6 | 11.0 | 9.8 | 3 | 2645 | 3349 +0 | 24865 |
18700 |
00:46:08 | 432.0 | 2360.0 | 490.0 | -50 | 23 | 19 +0 | 72500 |
| 03:20:22 | 14.0 | 15.5 | 15.5 | 5 | 3706 | 3001 +0 | 27650 |
18650 |
17:25:51 | 265.0 | 2310.0 | 438.0 | -54 | 2 | 18 +0 | 69900 |
| 03:21:11 | 20.0 | 20.5 | 20.0 | 4 | 5526 | 4296 +0 | 30375 |
18600 |
00:05:43 | 366.0 | 435.0 | 410.0 | -37 | 31 | 9 +0 | 68500 |
| 03:10:48 | 29.0 | 31.0 | 32.5 | 8 | 5725 | 2265 +0 | 33500 |
18550 |
23:40:49 | 368.0 | 392.0 | 368.0 | -37 | 22 | 12 +0 | 66400 |
| 03:21:36 | 40.5 | 41.0 | 40.0 | 7 | 6863 | 2667 +0 | 36375 |
18500 |
01:00:19 | 289.0 | 353.0 | 307.0 | -57 | 237 | 49 +0 | 63350 |
| 03:21:50 | 53.0 | 55.0 | 53.0 | 5 | 5379 | 1433 +0 | 39525 |
18450 |
02:15:22 | 263.0 | 393.0 | 267.0 | -61 | 124 | 25 +0 | 61350 |
| 03:21:20 | 71.0 | 73.0 | 71.0 | 7 | 6402 | 2490 +0 | 42925 |
18400 5MA(18394.4)
|
02:45:08 | 224.0 | 279.0 | 238.0 | -56 | 356 | 206 +0 | 59900 |
| 03:21:32 | 89.0 | 91.0 | 90.0 | 7 | 3782 | 1515 +0 | 46375 |
18350 |
02:44:56 | 211.0 | 232.0 | 206.0 | -56 | 483 | 284 +0 | 58300 |
| 03:21:21 | 111.0 | 115.0 | 111.0 | 7 | 4857 | 1181 +0 | 49925 |
18300 20MA(18257.9)
|
03:21:21 | 199.0 | 208.0 | 202.0 | -33 | 1789 | 652 +0 | 58100 |
| 03:21:33 | 137.0 | 143.0 | 138.0 | 12 | 4072 | 800 +0 | 53775 |
18250 |
03:21:33 | 178.0 | 180.0 | 180.0 | -28 | 2796 | 376 +0 | 57000 |
| 03:21:32 | 163.0 | 178.0 | 164.0 | 14 | 2188 | 570 +0 | 56200 |
18200 |
03:21:32 | 149.0 | 157.0 | 156.0 | -29 | 5463 | 1339 +0 | 54425 |
| 03:22:05 | 191.0 | 195.0 | 192.0 | 8 | 835 | 316 +0 | 57600 |
18150 |
03:16:03 | 129.0 | 136.0 | 134.0 | -30 | 3009 | 801 +0 | 50825 |
| 03:21:08 | 200.0 | 253.0 | 210.0 | -7 | 520 | 343 +0 | 58500 |
18100 |
03:22:06 | 113.0 | 115.0 | 113.0 | -31 | 3990 | 1043 +0 | 47275 |
| 01:22:05 | 250.0 | 319.0 | 283.0 | 38 | 145 | 75 +0 | 62150 |
18050 |
03:20:44 | 97.0 | 103.0 | 104.0 | -22 | 3474 | 693 +0 | 44325 |
| 03:06:51 | 295.0 | 332.0 | 300.0 | 21 | 183 | 55 +0 | 63000 |
18000 |
03:21:33 | 84.0 | 88.0 | 89.0 | -24 | 7316 | 1510 +0 | 41075 |
| 03:14:41 | 304.0 | 382.0 | 335.0 | 18 | 14 | 14 +0 | 64750 |
17950 |
03:21:21 | 71.0 | 78.0 | 78.0 | -20 | 2503 | 743 +0 | 38025 |
| 01:41:28 | 272.0 | 444.0 | 392.0 | 37 | 51 | 15 +0 | 67600 |
17900 |
03:21:42 | 64.0 | 65.0 | 64.0 | -22 | 4094 | 1044 +0 | 34825 |
| 22:31:46 | 251.0 | 2210.0 | 445.0 | 50 | 6 | 2 +0 | 70250 |
17850 |
02:28:44 | 55.0 | 57.0 | 48.0 | -28 | 1862 | 778 +0 | 31525 |
| 22:46:13 | 449.0 | 494.0 | 505.0 | 69 | 42 | 66 +0 | 73250 |
17800 |
03:20:32 | 46.0 | 47.5 | 46.0 | -21 | 4447 | 1732 +0 | 28925 |
| 23:50:59 | 382.0 | 2340.0 | 545.0 | 20 | 14 | 13 +0 | 75250 |
17700 |
03:19:27 | 32.5 | 35.5 | 33.5 | -21 | 3991 | 1515 +0 | 25675 |
| 02:44:56 | 472.0 | 670.0 | 670.0 | 60 | 6 | 2 +0 | 81500 |
17600 |
03:21:22 | 22.0 | 23.0 | 23.0 | -19 | 4548 | 1519 +0 | 25150 |
| 22:32:34 | 565.0 | 2520.0 | 775.0 | 70 | 3 | 0 +0 | 86750 |
17500 |
03:18:34 | 16.0 | 17.5 | 17.5 | -16 | 3914 | 2496 +0 | 24875 |
| - | - | - | - | - | - | 0 +0 | - |
17400 |
03:18:42 | 11.5 | 12.0 | 12.0 | -16 | 1267 | 549 +0 | 24600 |
| - | - | - | - | - | - | 0 +0 | - |
17300 |
02:44:24 | 9.0 | 11.0 | 9.2 | -12 | 1760 | 458 +0 | 24460 |
| - | - | - | - | - | - | 0 +0 | - |
17200 |
03:21:08 | 6.7 | 6.8 | 6.8 | -11 | 1185 | 620 +0 | 24340 |
| - | - | - | - | - | - | 0 +0 | - |
17100 |
23:09:31 | 5.1 | 6.7 | 6.9 | -7 | 699 | 2120 +0 | 24345 |
| - | - | - | - | - | - | 0 +0 | - |
17000 |
02:00:22 | 4.8 | 6.5 | 4.7 | -7 | 830 | 2222 +0 | 24235 |
| - | - | - | - | - | - | 0 +0 | - |
16900 |
01:47:57 | 3.7 | 4.7 | 4.8 | -5 | 324 | 1954 +0 | 24240 |
| - | - | - | - | - | - | 0 +0 | - |
16800 |
02:40:40 | 2.9 | 3.4 | 3.4 | -5 | 364 | 2367 +0 | 24170 |
| - | - | - | - | - | - | 0 +0 | - |
16700 |
00:57:20 | 2.2 | 3.7 | 2.1 | -5 | 249 | 1187 +0 | 24105 |
| - | - | - | - | - | - | 0 +0 | - |
16600 |
20:50:52 | 2.0 | 2.6 | 3.2 | -3 | 187 | 663 +0 | 24160 |
| - | - | - | - | - | - | 0 +0 | - |
16500 |
03:13:15 | 2.0 | 2.6 | 2.5 | -3 | 1182 | 1500 +0 | 24125 |
