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: 19910.9(+31.1)
期貨指數: 19897.0(-11.0)
大盤20日均線: 19376.4(+63.8)
大盤5日均線: 19867.9(-0.8)
資料時間: 2024/03/19 12:45:07
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 | 2024-03-19 202403 | 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 |
11:02:45 | 0.0 | 0.6 | 0.2 | 0 | 1 | 19 +0 | 45010 |
23000 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
22900 |
- | - | - | - | - | - | 0 +0 | - |
03:58:37 | 0.0 | 0.6 | 0.1 | 0 | 1 | 41 +0 | 45005 |
22800 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 39 +0 | - |
22700 |
- | - | - | - | - | - | 0 +0 | - |
21:48:23 | 0.0 | 0.6 | 0.1 | 0 | 1 | 17 +0 | 45005 |
22600 |
- | - | - | - | - | - | 0 +0 | - |
20:05:55 | 0.0 | 0.6 | 0.1 | 0 | 5 | 128 +0 | 45005 |
22500 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 6 +0 | - |
22400 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 58 +0 | - |
22300 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 1 +0 | - |
22200 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 10 +0 | - |
22100 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 21 +0 | - |
22000 |
- | - | - | - | - | - | 1 +0 | - |
- | - | - | - | - | - | 50 +0 | - |
21900 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 2 +0 | - |
21800 |
- | - | - | - | - | - | 0 +0 | - |
10:21:38 | 0.0 | 0.6 | 0.1 | 0 | 15 | 233 +0 | 45005 |
21700 |
- | - | - | - | - | - | 1 +0 | - |
08:50:09 | 0.1 | 0.7 | 1.0 | 0 | 1 | 279 +0 | 45050 |
21600 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 108 +0 | - |
21500 |
- | - | - | - | - | - | 4 +0 | - |
- | - | - | - | - | - | 3929 +0 | - |
21400 |
- | - | - | - | - | - | 3 +0 | - |
- | - | - | - | - | - | 336 +0 | - |
21300 |
- | - | - | - | - | - | 3 +0 | - |
09:45:47 | 0.0 | 0.2 | 0.2 | 0 | 156 | 1627 +0 | 45010 |
21200 |
- | - | - | - | - | - | 7 +0 | - |
10:24:08 | 0.0 | 0.5 | 0.2 | 0 | 64 | 520 +0 | 45010 |
21100 |
- | - | - | - | - | - | 7 +0 | - |
12:26:21 | 0.0 | 0.5 | 0.1 | 0 | 120 | 8354 +0 | 45005 |
21000 |
12:18:47 | 1090.0 | 1110.0 | 1110.0 | 20 | 2 | 21 +0 | 100500 |
10:20:22 | 0.1 | 0.4 | 0.2 | 0 | 273 | 2109 +0 | 45010 |
20900 |
- | - | - | - | - | - | 7 +0 | - |
11:57:44 | 0.1 | 0.3 | 0.1 | 0 | 711 | 3689 +0 | 45005 |
20800 |
- | - | - | - | - | - | 5 +0 | - |
12:18:21 | 0.1 | 0.3 | 0.2 | 0 | 1184 | 4289 +0 | 45010 |
20700 |
- | - | - | - | - | - | 17 +0 | - |
12:31:11 | 0.1 | 0.4 | 0.4 | 0 | 1186 | 10497 +0 | 45020 |
20600 |
08:47:00 | 700.0 | 710.0 | 820.0 | 130 | 2 | 23 +0 | 86000 |
12:43:06 | 0.2 | 0.4 | 0.3 | -1 | 2703 | 7960 +0 | 45015 |
20500 |
08:48:28 | 600.0 | 610.0 | 720.0 | 130 | 3 | 28 +0 | 81000 |
12:35:01 | 0.3 | 0.5 | 0.4 | -1 | 2300 | 3181 +0 | 45020 |
20450 |
11:37:45 | 545.0 | 560.0 | 575.0 | 35 | 4 | 18 +0 | 73750 |
12:41:30 | 0.5 | 0.7 | 0.7 | -2 | 3236 | 7874 +0 | 45035 |
20400 |
11:37:45 | 500.0 | 510.0 | 535.0 | 45 | 7 | 97 +0 | 71750 |
12:43:17 | 0.8 | 1.0 | 0.8 | -3 | 3447 | 4417 +0 | 45040 |
20350 |
09:00:15 | 450.0 | 458.0 | 590.0 | 150 | 11 | 30 +0 | 74500 |
12:44:45 | 1.2 | 1.4 | 1.2 | -4 | 7222 | 11179 +0 | 45060 |
20300 |
12:22:33 | 401.0 | 410.0 | 405.0 | 13 | 29 | 349 +0 | 65250 |
12:43:53 | 2.1 | 2.3 | 2.4 | -6 | 9104 | 6297 +0 | 45120 |
20250 |
11:57:51 | 350.0 | 360.0 | 404.0 | 59 | 14 | 90 +0 | 65200 |
12:45:01 | 3.4 | 3.5 | 3.5 | -9 | 15669 | 14335 +0 | 45175 |
20200 |
12:37:43 | 303.0 | 311.0 | 304.0 | 1 | 166 | 228 +0 | 60200 |
12:44:58 | 5.5 | 5.7 | 5.7 | -13 | 18113 | 9254 +0 | 45285 |
20150 |
12:11:28 | 256.0 | 265.0 | 273.0 | 14 | 307 | 234 +0 | 58650 |
12:44:53 | 9.5 | 9.7 | 9.6 | -17 | 27154 | 20251 +0 | 45480 |
20100 |
12:43:15 | 212.0 | 214.0 | 206.0 | -6 | 1292 | 731 +0 | 55300 |
12:45:02 | 16.0 | 16.5 | 16.0 | -22 | 32754 | 11375 +0 | 45800 |
20050 |
12:44:42 | 168.0 | 170.0 | 169.0 | -2 | 2762 | 889 +0 | 53450 |
12:44:59 | 27.0 | 27.5 | 27.0 | -27 | 59160 | 16939 +0 | 46350 |
20000 |
12:44:59 | 130.0 | 132.0 | 131.0 | -6 | 14362 | 1746 +0 | 51550 |
12:45:06 | 42.5 | 43.0 | 42.5 | -31 | 49452 | 7279 +0 | 47125 |
19950 |
12:44:59 | 95.0 | 97.0 | 96.0 | -11 | 16919 | 1639 +0 | 49800 |
12:45:05 | 63.0 | 64.0 | 64.0 | -33 | 59188 | 10656 +0 | 48200 |
19900 5MA(19867.9)
|
12:44:47 | 67.0 | 68.0 | 67.0 | -13 | 36488 | 6002 +0 | 48350 |
12:44:52 | 92.0 | 93.0 | 93.0 | -34 | 41814 | 5076 +0 | 49650 |
19850 |
12:44:54 | 46.5 | 47.0 | 47.0 | -13 | 42728 | 4713 +0 | 47350 |
12:45:01 | 125.0 | 126.0 | 125.0 | -36 | 44562 | 6558 +0 | 51250 |
19800 |
12:44:43 | 29.0 | 29.5 | 29.0 | -14 | 70464 | 10607 +0 | 46450 |
12:44:28 | 163.0 | 165.0 | 166.0 | -30 | 20402 | 2906 +0 | 53300 |
19750 |
12:45:02 | 17.5 | 18.0 | 18.0 | -12 | 42117 | 6115 +0 | 45900 |
12:44:27 | 206.0 | 208.0 | 209.0 | -28 | 9731 | 4645 +0 | 55450 |
19700 |
12:45:05 | 10.5 | 11.0 | 11.0 | -9 | 45557 | 14338 +0 | 45550 |
12:42:19 | 251.0 | 254.0 | 259.0 | -19 | 2328 | 1125 +0 | 57950 |
19650 |
12:45:05 | 6.5 | 6.6 | 6.5 | -8 | 27332 | 10975 +0 | 45325 |
12:43:33 | 296.0 | 302.0 | 306.0 | -22 | 1949 | 5992 +0 | 60300 |
19600 |
12:44:56 | 3.9 | 4.0 | 3.9 | -6 | 28408 | 21119 +0 | 45195 |
12:38:05 | 345.0 | 353.0 | 349.0 | -26 | 750 | 445 +0 | 62450 |
19550 |
12:44:27 | 2.4 | 2.6 | 2.6 | -4 | 13393 | 9854 +0 | 45130 |
12:32:47 | 394.0 | 403.0 | 392.0 | -26 | 895 | 5075 +0 | 64600 |
19500 |
12:45:03 | 1.6 | 1.8 | 1.8 | -3 | 15282 | 18932 +0 | 45090 |
10:47:12 | 442.0 | 452.0 | 436.0 | -32 | 4 | 218 +0 | 66800 |
19450 |
12:43:57 | 1.1 | 1.4 | 1.1 | -2 | 4443 | 6710 +0 | 45055 |
12:08:06 | 494.0 | 500.0 | 481.0 | -34 | 205 | 6484 +0 | 69050 |
19400 20MA(19376.4)
|
12:44:18 | 0.9 | 1.1 | 0.9 | -2 | 5388 | 12428 +0 | 45045 |
10:31:04 | 540.0 | 555.0 | 500.0 | -65 | 5 | 145 +0 | 70000 |
19350 |
12:43:15 | 0.8 | 0.9 | 0.7 | -1 | 2613 | 5079 +0 | 45035 |
12:25:54 | 590.0 | 605.0 | 600.0 | -15 | 134 | 3940 +0 | 75000 |
19300 |
12:34:13 | 0.7 | 0.9 | 0.9 | -1 | 2140 | 9664 +0 | 45045 |
03:54:03 | 640.0 | 655.0 | 605.0 | -60 | 2 | 59 +0 | 75250 |
19250 |
12:26:14 | 0.5 | 0.8 | 0.5 | 0 | 1585 | 4043 +0 | 45025 |
12:26:34 | 690.0 | 705.0 | 700.0 | -15 | 22 | 3854 +0 | 80000 |
19200 |
12:26:34 | 0.5 | 0.6 | 0.5 | 0 | 1197 | 8591 +0 | 45025 |
- | - | - | - | - | - | 15 +0 | - |
19150 |
12:38:07 | 0.3 | 0.5 | 0.5 | 0 | 924 | 4505 +0 | 45025 |
11:50:05 | 790.0 | 805.0 | 755.0 | -60 | 20 | 2191 +0 | 82750 |
19100 |
12:45:03 | 0.3 | 0.4 | 0.4 | 0 | 663 | 6611 +0 | 45020 |
- | - | - | - | - | - | 27 +0 | - |
19050 |
11:12:00 | 0.3 | 0.4 | 0.3 | 0 | 108 | 1711 +0 | 45015 |
12:32:41 | 890.0 | 905.0 | 895.0 | -20 | 45 | 4173 +0 | 89750 |
19000 |
12:36:12 | 0.3 | 0.4 | 0.4 | 0 | 1101 | 9518 +0 | 45020 |
- | - | - | - | - | - | 11 +0 | - |
18950 |
11:11:46 | 0.2 | 0.3 | 0.3 | 0 | 86 | 1095 +0 | 45015 |
10:19:47 | 990.0 | 1010.0 | 945.0 | -65 | 23 | 2650 +0 | 92250 |
18900 |
11:20:50 | 0.2 | 0.3 | 0.3 | 0 | 185 | 4858 +0 | 45015 |
- | - | - | - | - | - | 7 +0 | - |
18850 |
11:02:50 | 0.1 | 0.4 | 0.2 | 0 | 91 | 1366 +0 | 45010 |
12:29:53 | 1090.0 | 1100.0 | 1090.0 | -20 | 34 | 2645 +0 | 99500 |
18800 |
12:29:53 | 0.1 | 0.3 | 0.1 | 0 | 356 | 4430 +0 | 45005 |
10:45:23 | 1190.0 | 1210.0 | 1180.0 | -30 | 30 | 1353 +0 | 104000 |
18700 |
12:23:35 | 0.1 | 0.4 | 0.2 | 0 | 303 | 3916 +0 | 45010 |
11:17:34 | 1290.0 | 1310.0 | 1280.0 | -30 | 12 | 1430 +0 | 109000 |
18600 |
11:13:42 | 0.1 | 0.4 | 0.4 | 0 | 315 | 5503 +0 | 45020 |
12:44:28 | 1390.0 | 1410.0 | 1400.0 | -10 | 9 | 450 +0 | 115000 |
18500 |
11:00:06 | 0.1 | 0.4 | 0.1 | 0 | 31 | 5107 +0 | 45005 |
11:59:48 | 1490.0 | 1510.0 | 1450.0 | -60 | 1 | 527 +0 | 117500 |
18400 |
09:44:38 | 0.1 | 0.3 | 0.5 | 0 | 108 | 4851 +0 | 45025 |
- | - | - | - | - | - | 181 +0 | - |
18300 |
11:13:52 | 0.0 | 0.1 | 0.1 | 0 | 95 | 6370 +0 | 45005 |
09:32:11 | 1690.0 | 1700.0 | 1580.0 | -130 | 1 | 193 +0 | 124000 |
18200 |
10:03:52 | 0.1 | 0.8 | 0.2 | 0 | 198 | 5313 +0 | 45010 |
09:20:50 | 1790.0 | 1810.0 | 1660.0 | -150 | 3 | 157 +0 | 128000 |
18100 |
11:44:33 | 0.1 | 0.2 | 0.1 | 0 | 51 | 2986 +0 | 45005 |
09:20:50 | 1890.0 | 1910.0 | 1760.0 | -150 | 5 | 147 +0 | 133000 |
18000 |
11:09:17 | 0.1 | 0.2 | 0.2 | 0 | 112 | 8668 +0 | 45010 |
- | - | - | - | - | - | 119 +0 | - |
17900 |
19:42:24 | 0.0 | 0.2 | 0.2 | 0 | 1 | 2692 +0 | 45010 |
09:27:56 | 2030.0 | 2170.0 | 1960.0 | -150 | 1 | 99 +0 | 143000 |
17800 |
09:22:07 | 0.0 | 0.1 | 0.1 | 0 | 10 | 2849 +0 | 45005 |
09:33:38 | 2190.0 | 2220.0 | 2070.0 | -140 | 1 | 184 +0 | 148500 |
17700 |
21:51:14 | 0.0 | 0.1 | 1.4 | 1 | 1 | 1438 +0 | 45070 |
08:45:12 | 2230.0 | 2370.0 | 2200.0 | -110 | 1 | 125 +0 | 155000 |
17600 |
- | - | - | - | - | - | 854 +0 | - |
- | - | - | - | - | - | 125 +0 | - |
17500 |
10:44:33 | 0.0 | 0.2 | 0.2 | 0 | 3 | 7193 +0 | 45010 |
- | - | - | - | - | - | 609 +0 | - |
17400 |
10:44:04 | 0.0 | 0.6 | 0.2 | 0 | 3 | 2330 +0 | 45010 |
- | - | - | - | - | - | 7 +0 | - |
17300 |
10:38:19 | 0.0 | 0.6 | 0.2 | 0 | 12 | 1753 +0 | 45010 |
- | - | - | - | - | - | 1092 +0 | - |
17200 |
- | - | - | - | - | - | 4589 +0 | - |
- | - | - | - | - | - | 5 +0 | - |
17100 |
- | - | - | - | - | - | 2352 +0 | - |
- | - | - | - | - | - | 110 +0 | - |
17000 |
- | - | - | - | - | - | 5159 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
16900 |
- | - | - | - | - | - | 1617 +0 | - |
- | - | - | - | - | - | 22 +0 | - |
16800 |
- | - | - | - | - | - | 1684 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
16700 |
- | - | - | - | - | - | 1197 +0 | - |
- | - | - | - | - | - | 49 +0 | - |
16600 |
- | - | - | - | - | - | 1652 +0 | - |
- | - | - | - | - | - | 2 +0 | - |
16500 |
- | - | - | - | - | - | 2724 +0 | - |
- | - | - | - | - | - | 22 +0 | - |
16400 |
- | - | - | - | - | - | 1235 +0 | - |
- | - | - | - | - | - | 1 +0 | - |
16300 |
- | - | - | - | - | - | 667 +0 | - |
- | - | - | - | - | - | 61 +0 | - |
16200 |
12:12:41 | 0.0 | 0.6 | 0.1 | 0 | 1 | 1014 +0 | 45005 |
- | - | - | - | - | - | 0 +0 | - |
16100 |
- | - | - | - | - | - | 394 +0 | - |
- | - | - | - | - | - | 47 +0 | - |
16000 |
- | - | - | - | - | - | 1129 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
15900 |
- | - | - | - | - | - | 384 +0 | - |
10:13:03 | 4040.0 | 4110.0 | 4040.0 | -70 | 4 | 42 +0 | 247000 |
15800 |
- | - | - | - | - | - | 605 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
15700 |
- | - | - | - | - | - | 98 +0 | - |
- | - | - | - | - | - | 4 +0 | - |
15600 |
- | - | - | - | - | - | 160 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
15500 |
22:12:05 | 0.0 | 0.6 | 0.5 | 0 | 6 | 85 +0 | 45025 |
- | - | - | - | - | - | 6 +0 | - |
15400 |
- | - | - | - | - | - | 272 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
15300 |
- | - | - | - | - | - | 22 +0 | - |
- | - | - | - | - | - | 13 +0 | - |
15200 |
- | - | - | - | - | - | 139 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
15100 |
- | - | - | - | - | - | 58 +0 | - |
- | - | - | - | - | - | 13 +0 | - |
15000 |
21:50:55 | 0.0 | 0.6 | 0.1 | 0 | 5 | 1191 +0 | 45005 |
- | - | - | - | - | - | 0 +0 | - |
14900 |
- | - | - | - | - | - | 24 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
14800 |
- | - | - | - | - | - | 1044 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
14700 |
- | - | - | - | - | - | 5 +0 | - |
- | - | - | - | - | - | 3 +0 | - |
14600 |
- | - | - | - | - | - | 159 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
14500 |
- | - | - | - | - | - | 172 +0 | - |
10:13:14 | 5420.0 | 5510.0 | 5440.0 | -70 | 20 | 68 +0 | 317000 |
14400 |
- | - | - | - | - | - | 251 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
14200 |
- | - | - | - | - | - | 586 +0 | - |
- | - | - | - | - | - | 25 +0 | - |
14000 |
21:50:28 | 0.0 | 0.6 | 0.6 | 0 | 5 | 1390 +0 | 45030 |
10:13:14 | 6040.0 | 6110.0 | 6040.0 | -70 | 32 | 83 +0 | 347000 |
13800 |
- | - | - | - | - | - | 275 +0 | - |
- | - | - | - | - | - | 21 +0 | - |
13600 |
- | - | - | - | - | - | 351 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
13400 |
21:50:03 | 0.0 | 0.6 | 0.6 | 0 | 3 | 782 +0 | 45030 |
- | - | - | - | - | - | 184 +0 | - |
13200 |
- | - | - | - | - | - | 340 +0 | - |
- | - | - | - | - | - | 3 +0 | - |
13000 |
- | - | - | - | - | - | 1729 +0 | - |
- | - | - | - | - | - | 425 +0 | - |
12800 |
- | - | - | - | - | - | 1815 +0 | - |