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: 23553.9(+145.1)

期貨指數: 23542.0(-19.0)

大盤20日均線: 23215.2(+77.3)

大盤5日均線: 23368.2(+272.5)

資料時間: 2024/11/09 03:16:08

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC23700 SP20500
買權 Call 2024-11-09
202411
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
02:40:45 0.0 2.7 0.1 0 40 212 +0 35005

27100

- - - - - - 0 +0 -
- - - - - - 166 +1 -

27000

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

26900

- - - - - - 5 +0 -
- - - - - - 354 -11 -

26800

- - - - - - 0 +0 -
- - - - - - 149 +0 -

26700

- - - - - - 0 +0 -
- - - - - - 93 -1 -

26600

- - - - - - 0 +0 -
- - - - - - 1484 -4 -

26500

- - - - - - 0 +0 -
21:24:25 0.5 100.0 1.3 0 1 710 +1 35065

26400

- - - - - - 0 +0 -
- - - - - - 696 -246 -

26300

- - - - - - 0 +0 -
20:04:04 0.8 3.7 1.7 0 2 280 -5 35085

26200

- - - - - - 0 +0 -
15:20:30 0.4 9.0 2.3 0 70 162 -9 35115

26100

- - - - - - 0 +0 -
19:03:09 2.0 3.0 2.3 0 103 784 +308 35115

26000

- - - - - - 0 +0 -
23:04:08 0.0 400.0 2.7 0 21 652 +70 35135

25900

- - - - - - 0 +0 -
15:17:05 1.0 3.0 3.9 0 14 792 +24 35195

25800

- - - - - - 1 +1 -
20:47:08 1.5 6.7 3.8 0 1 584 +34 35190

25700

- - - - - - 0 -1 -
20:46:13 1.0 6.0 4.5 0 15 613 +39 35225

25600

- - - - - - 0 +0 -
23:52:16 2.1 5.7 4.2 0 11 1113 +126 35210

25500

- - - - - - 1 +0 -
02:48:27 4.5 10.0 9.8 3 14 761 +261 35490

25400

- - - - - - 1 +0 -
00:31:17 5.0 12.0 6.3 -3 4 513 -282 35315

25300

- - - - - - 2 +0 -
00:30:19 6.0 11.0 7.5 -3 33 785 +59 35375

25200

- - - - - - 48 +0 -
00:29:56 7.7 10.5 9.0 -3 74 448 -150 35450

25100

- - - - - - 2 +0 -
01:51:59 10.0 19.0 10.5 -7 527 3158 +387 35525

25000

- - - - - - 7 +1 -
00:29:21 10.0 14.0 13.5 -9 101 915 +140 35675

24900

- - - - - - 0 +0 -
02:27:06 15.0 17.0 18.5 -11 301 999 +129 35925

24800

15:38:53 1150.0 1360.0 1030.0 -30 1 10 +3 120500
02:48:52 19.5 21.5 21.0 -18 383 959 +75 36050

24700

- - - - - - 7 +3 -
02:59:18 27.5 43.5 28.0 -25 215 755 +129 36400

24600

- - - - - - 9 +4 -
02:05:16 36.5 37.0 34.0 -33 1027 1687 +96 36700

24500

19:59:20 980.0 1090.0 915.0 120 3 24 +14 114750
01:30:16 48.0 70.0 47.0 -39 528 1699 +943 37350

24400

22:12:41 860.0 965.0 825.0 115 8 503 +1 110250
03:06:11 59.0 65.0 61.0 -51 556 4128 +602 38050

24300

18:02:31 805.0 835.0 685.0 45 3 27 +11 103250
03:11:17 78.0 88.0 87.0 -58 831 1552 +159 41045

24200

23:13:45 700.0 810.0 740.0 170 11 35 +4 106000
03:11:17 103.0 118.0 103.0 -72 315 1546 -35 46845

24100

19:38:40 515.0 725.0 585.0 90 4 90 +16 98250
00:35:21 101.0 119.0 116.0 -78 77 61 - 49995

24050

17:29:54 477.0 715.0 479.0 9 3 23 - 92950
03:11:24 126.0 135.0 131.0 -84 1421 3580 +346 53245

24000

01:43:55 565.0 610.0 620.0 179 128 594 +10 100000
00:32:04 61.0 149.0 150.0 -83 180 66 - 56695

23950

18:30:57 412.0 640.0 496.0 87 20 0 - 93800
03:09:20 160.0 169.0 169.0 -94 241 932 +23 60145

23900

02:06:36 391.0 580.0 535.0 146 150 114 +25 95750
01:28:25 111.0 237.0 184.0 -90 95 74 +45 63395

23850

15:35:05 352.0 550.0 361.0 11 27 15 +14 87050
03:09:20 202.0 209.0 208.0 -102 569 1057 +11 67095

23800

23:44:55 436.0 540.0 465.0 130 165 213 +104 92250
03:06:51 201.0 396.0 223.0 -119 47 194 +96 70345

23750

23:03:12 320.0 595.0 432.0 114 9 32 +1 90600
03:11:56 243.0 253.0 250.0 -116 390 4393 -29 74195

23700

02:15:09 399.0 412.0 405.0 113 215 315 +101 89250
02:15:09 266.0 276.0 271.0 -129 93 129 +29 77745

23650

01:43:55 304.0 437.0 399.0 123 34 86 +65 88950
01:43:55 279.0 298.0 280.0 -148 290 2007 -46 80695

23600

02:49:27 348.0 362.0 348.0 95 420 339 +63 86400
01:56:18 281.0 438.0 317.0 -154 47 180 +58 84850

23550

01:43:55 251.0 360.0 350.0 103 44 51 +23 86305
01:43:55 323.0 365.0 328.0 -170 185 1329 -56 85400

23500

01:13:08 282.0 345.0 304.0 84 320 874 +144 81505
23:31:36 223.0 433.0 396.0 -134 15 49 -16 88800

23450

02:48:47 231.0 323.0 278.0 72 56 83 +12 77705
01:43:55 380.0 478.0 383.0 -187 235 876 -8 88150

23400

5MA(23368.2)
03:03:48 193.0 282.0 266.0 75 378 616 +162 74605
00:55:39 283.0 545.0 545.0 -55 10 78 -21 96250

23350

00:23:29 184.0 295.0 241.0 59 70 124 +24 70855
01:53:58 444.0 495.0 461.0 -174 87 1252 -38 92050

23300

03:14:20 186.0 251.0 230.0 70 152 1349 +149 67805
02:51:09 466.0 560.0 500.0 -180 9 71 -13 94000

23250

20MA(23215.2)
03:07:03 169.0 276.0 208.0 52 47 117 +39 64205
01:43:55 520.0 550.0 510.0 -210 46 615 -67 94500

23200

03:06:25 170.0 205.0 192.0 51 192 656 +20 60905
00:34:55 415.0 640.0 580.0 -170 5 59 -4 98000

23150

01:43:55 126.0 179.0 189.0 64 35 141 +77 58255
00:27:14 590.0 730.0 620.0 -170 57 917 -19 100000

23100

03:12:54 131.0 165.0 167.0 49 270 1279 +188 54655
00:23:32 489.0 725.0 645.0 -190 1 50 +2 101250

23050

03:10:20 114.0 204.0 151.0 38 30 160 +127 51355
01:43:55 660.0 710.0 650.0 -220 41 1051 -19 101500

23000

03:10:53 130.0 150.0 140.0 39 1035 1398 +327 48305
20:23:07 565.0 860.0 750.0 -165 1 26 +0 106500

22950

03:10:20 102.0 129.0 128.0 35 131 235 +184 45205
20:50:27 700.0 900.0 830.0 -120 10 602 -7 110500

22900

03:10:15 105.0 138.0 117.0 31 409 942 +391 42155
- - - - - - 18 -3 -

22850

23:32:36 109.0 119.0 104.0 24 144 325 +252 40200
01:23:45 825.0 860.0 825.0 -225 22 403 -5 110250

22800

03:10:15 96.0 104.0 99.0 25 472 794 -72 39950
- - - - - - 13 +0 -

22750

03:05:32 80.0 103.0 91.0 21 78 180 +145 39550
00:17:05 910.0 945.0 940.0 -200 1 174 -9 116000

22700

03:12:17 84.0 92.0 85.0 23 283 1239 -187 39250
00:23:32 790.0 1060.0 995.0 -195 1 2 +1 118750

22650

03:06:11 61.0 89.0 76.0 18 42 178 +130 38800
- - - - - - 195 -31 -

22600

02:10:15 72.0 80.0 80.0 25 249 1711 +747 39000
- - - - - - 13 +0 -

22550

03:05:32 38.0 79.0 65.0 14 218 278 +232 38250
16:06:52 1080.0 1120.0 1340.0 20 10 1191 -4 136000

22500

03:01:10 59.0 64.0 62.0 15 387 1180 +106 38100
- - - - - - 2 +0 -

22450

00:43:37 56.0 139.0 56.0 14 55 251 +193 37800
- - - - - - 1109 -4 -

22400

03:05:58 46.0 60.0 51.0 11 263 968 +177 37550
- - - - - - 1185 -2 -

22300

03:05:58 44.0 48.0 43.0 8 363 706 +151 37150
20:25:59 1360.0 1400.0 1420.0 -190 2 71 +0 140000

22200

02:10:15 38.0 41.5 37.0 5 290 844 -3 36850
- - - - - - 132 -2 -

22100

02:59:48 16.5 43.0 33.5 5 258 553 +51 36675
23:20:46 1390.0 1680.0 1570.0 -230 2 107 -4 147500

22000

02:19:40 29.0 31.0 29.0 4 489 2747 +592 36450
- - - - - - 28 +0 -

21900

01:59:37 25.0 27.0 26.5 5 76 470 +64 36325
- - - - - - 8 +0 -

21800

00:35:28 20.0 24.0 25.0 5 116 876 -5 36250
- - - - - - 8 +0 -

21700

01:48:12 19.5 25.0 24.5 6 150 1006 +0 36225
- - - - - - 33 +1 -

21600

01:54:04 18.0 21.0 19.5 2 124 702 +4 35975
- - - - - - 16 +0 -

21500

02:39:07 16.5 19.0 17.0 1 80 3518 -93 35850
- - - - - - 9 +0 -

21400

23:34:11 10.5 20.0 15.5 0 39 1517 +325 35775
- - - - - - 0 +0 -

21300

16:10:41 13.5 15.0 12.5 -1 13 1125 +19 35625
- - - - - - 9 +0 -

21200

00:17:16 11.0 15.0 14.0 2 59 769 -380 35700
- - - - - - 1 +0 -

21100

23:59:42 9.0 13.0 13.5 2 9 375 -326 35675
- - - - - - 8 +0 -

21000

02:12:57 9.4 12.5 9.5 -1 89 2366 +107 35475
- - - - - - 1 +0 -

20900

23:21:07 7.9 11.5 11.5 0 21 285 +34 35575
- - - - - - 0 +0 -

20800

23:23:09 7.8 11.5 11.0 0 15 537 -339 35550
- - - - - - 0 +0 -

20700

02:13:22 7.0 11.0 9.0 -1 35 243 -16 35450
- - - - - - 6 +0 -

20600

18:46:03 8.3 12.0 9.7 0 2 1474 -54 35485
16:45:16 0.0 0.0 3280.0 0 1 11 +0 233000

20500

23:04:53 7.6 10.0 9.9 1 50 3643 +5 35495
- - - - - - 0 +0 -

20400

16:49:44 5.0 76.0 7.0 -1 5 910 -38 35350
- - - - - - 15 +0 -

20300

17:48:48 5.0 75.0 6.5 -1 4 111 -6 35325
- - - - - - 0 +0 -

20200

18:06:33 5.4 106.0 6.2 0 4 221 -34 35310
- - - - - - 0 +0 -

20100

16:13:45 5.2 80.0 5.1 -1 1 257 -11 35255
- - - - - - 0 +0 -

20000

00:20:12 4.9 6.9 5.8 0 29 1707 -7 35290
- - - - - - 0 +0 -

19900

- - - - - - 275 -1 -
- - - - - - 0 +0 -

19800

- - - - - - 202 -1 -
- - - - - - 0 +0 -

19700

- - - - - - 113 +0 -
- - - - - - 0 +0 -

19600

- - - - - - 189 -13 -
- - - - - - 0 +0 -

19500

21:46:19 0.5 8.0 4.5 0 18 345 -23 35225
- - - - - - 5 +0 -

19400

16:53:03 0.7 4.2 4.2 0 6 147 -18 35210
- - - - - - 0 +0 -

19300

16:02:04 2.8 18.0 2.8 -1 2 162 -16 35140
- - - - - - 0 +0 -

19200

- - - - - - 192 +0 -
- - - - - - 0 +0 -

19100

15:33:25 2.0 137.0 2.9 -1 1 251 +0 35145
- - - - - - 1 +0 -

19000

22:03:15 1.0 5.1 3.5 0 10 470 +0 35175
- - - - - - 0 +0 -

18900

15:07:13 1.8 1580.0 2.4 -1 1 211 +1 35120
- - - - - - 0 +0 -

18800

22:07:48 1.8 10.0 3.0 0 1 490 -15 35150
- - - - - - 0 +0 -

18700

- - - - - - 237 -10 -
- - - - - - 0 +0 -

18600

- - - - - - 192 -5 -
- - - - - - 0 +0 -

18500

16:56:51 0.8 1200.0 1.9 0 1 446 -7 35095
- - - - - - 0 +0 -

18400

- - - - - - 199 +0 -
- - - - - - 0 +0 -

18300

- - - - - - 357 +0 -
- - - - - - 0 +0 -

18200

- - - - - - 563 -1 -
- - - - - - 0 +0 -

18100

- - - - - - 250 +0 -
- - - - - - 0 +0 -

18000

02:15:26 1.7 3.0 1.7 0 67 563 +20 35085
- - - - - - 0 +0 -

17900

18:51:29 1.5 99.0 2.0 0 1 867 -1 35100
- - - - - - 3 +0 -

17800

23:33:14 1.4 3.1 1.5 0 84 1302 -47 35075