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： 17181.4（-132.4）
期貨指數： 16887.0（-405.0）
大盤20日均線： 17336.1（-1.4）
大盤5日均線： 17151.9（-19.1）
資料時間： 2021/09/29 05:00:15
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 | 2021-09-29 202109W5 | 賣權 Put | ||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 時間 | 買進 | 賣出 | 成交 | 漲跌 | 總量 | 未平倉 | 履約價 | 時間 | 買進 | 賣出 | 成交 | 漲跌 | 總量 | 未平倉 |
| 00:21:59 | 0.0 | 0.4 | 0.5 | 0 | 2 | 96 +0 |
19100 |
- | - | - | - | - | - | 0 +0 |
| - | - | - | - | - | - | 1 +0 |
19000 |
- | - | - | - | - | - | 0 +0 |
| - | - | - | - | - | - | 0 +0 |
18900 |
- | - | - | - | - | - | 0 +0 |
| - | - | - | - | - | - | 0 +0 |
18800 |
- | - | - | - | - | - | 0 +0 |
| - | - | - | - | - | - | 0 +0 |
18700 |
- | - | - | - | - | - | 0 +0 |
| - | - | - | - | - | - | 1 +0 |
18600 |
- | - | - | - | - | - | 0 +0 |
| - | - | - | - | - | - | 1 +0 |
18500 |
- | - | - | - | - | - | 0 +0 |
| - | - | - | - | - | - | 7 +0 |
18400 |
- | - | - | - | - | - | 0 +0 |
| - | - | - | - | - | - | 31 +0 |
18300 |
02:46:37 | 72.0 | 0.0 | 1210.0 | 100 | 1 | 2 +0 |
| - | - | - | - | - | - | 22 +0 |
18200 |
- | - | - | - | - | - | 0 +0 |
| - | - | - | - | - | - | 43 +0 |
18100 |
- | - | - | - | - | - | 2 +0 |
| 04:54:26 | 0.1 | 2.0 | 0.1 | 0 | 2 | 639 +0 |
18000 |
- | - | - | - | - | - | 4 +0 |
| 01:16:44 | 0.1 | 0.5 | 0.6 | 0 | 26 | 874 +0 |
17900 |
- | - | - | - | - | - | 2 +0 |
| 00:58:17 | 0.2 | 0.4 | 0.2 | 0 | 77 | 847 +0 |
17800 |
- | - | - | - | - | - | 3 +0 |
| 01:33:55 | 0.2 | 0.5 | 0.2 | 0 | 21 | 872 +0 |
17750 |
- | - | - | - | - | - | 2 +0 |
| 00:46:52 | 0.1 | 0.4 | 0.4 | 0 | 93 | 1506 +0 |
17700 |
22:08:46 | 106.0 | 0.0 | 670.0 | 155 | 1 | 7 +0 |
| 01:28:41 | 0.2 | 0.4 | 0.2 | 0 | 114 | 2122 +0 |
17650 |
- | - | - | - | - | - | 4 +0 |
| 04:32:45 | 0.3 | 0.4 | 0.4 | 0 | 359 | 4072 +0 |
17600 |
22:17:58 | 625.0 | 1800.0 | 580.0 | 165 | 2 | 27 +0 |
| 04:54:53 | 0.2 | 0.5 | 0.5 | 0 | 317 | 3968 +0 |
17550 |
00:44:07 | 497.0 | 2070.0 | 600.0 | 235 | 4 | 35 +0 |
| 04:57:49 | 0.4 | 0.6 | 0.5 | 0 | 2109 | 8005 +0 |
17500 |
01:20:29 | 388.0 | 1750.0 | 555.0 | 240 | 114 | 152 +0 |
| 04:52:08 | 0.5 | 0.8 | 0.8 | -1 | 2252 | 7589 +0 |
17450 |
02:04:42 | 373.0 | 995.0 | 496.0 | 231 | 60 | 316 +0 |
| 04:59:43 | 0.4 | 0.5 | 0.5 | -3 | 6297 | 13341 +0 |
17400 |
01:15:59 | 466.0 | 500.0 | 461.0 | 246 | 239 | 1364 +0 |
| 04:56:13 | 0.5 | 0.9 | 0.5 | -7 | 8148 | 11405 +0 |
17350 20MA(17336.1)
|
02:11:44 | 418.0 | 446.0 | 422.0 | 249 | 414 | 1191 +0 |
| 04:58:55 | 1.5 | 1.6 | 1.5 | -14 | 14340 | 17232 +0 |
17300 |
03:38:52 | 361.0 | 392.0 | 350.0 | 221 | 2673 | 2953 +0 |
| 04:59:28 | 2.3 | 2.4 | 2.3 | -27 | 14636 | 9518 +0 |
17250 |
04:54:43 | 298.0 | 336.0 | 300.0 | 207 | 4672 | 3329 +0 |
| 04:59:41 | 3.5 | 3.6 | 3.6 | -48 | 23512 | 9983 +0 |
17200 5MA(17151.9)
|
04:59:41 | 283.0 | 287.0 | 283.0 | 219 | 9383 | 5153 +0 |
| 04:59:55 | 5.3 | 5.4 | 5.3 | -73 | 22952 | 5730 +0 |
17150 |
04:54:43 | 225.0 | 246.0 | 228.0 | 185 | 11835 | 6088 +0 |
| 04:59:44 | 10.0 | 11.0 | 10.0 | -109 | 26817 | 5690 +0 |
17100 |
04:59:43 | 156.0 | 192.0 | 185.0 | 155 | 19748 | 11009 +0 |
| 04:59:55 | 16.0 | 17.0 | 17.0 | -141 | 18457 | 2028 +0 |
17050 |
04:59:44 | 143.0 | 150.0 | 149.0 | 129 | 17121 | 8679 +0 |
| 04:59:57 | 29.0 | 30.0 | 29.5 | -170 | 14160 | 2389 +0 |
17000 |
04:59:53 | 113.0 | 115.0 | 113.0 | 100 | 22920 | 8088 +0 |
| 04:59:35 | 48.0 | 53.0 | 51.0 | -195 | 4805 | 718 +0 |
16950 |
04:59:31 | 77.0 | 81.0 | 78.0 | 69 | 13244 | 5471 +0 |
| 04:59:59 | 76.0 | 78.0 | 77.0 | -215 | 2510 | 819 +0 |
16900 |
04:59:59 | 60.0 | 61.0 | 60.0 | 54 | 14775 | 7502 +0 |
| 04:59:59 | 113.0 | 116.0 | 113.0 | -228 | 619 | 269 +0 |
16850 |
04:59:59 | 42.0 | 43.0 | 43.0 | 39 | 9693 | 4688 +0 |
| 04:59:23 | 144.0 | 159.0 | 153.0 | -237 | 310 | 390 +0 |
16800 |
04:59:37 | 29.0 | 31.0 | 30.0 | 27 | 14304 | 5360 +0 |
| 04:50:19 | 170.0 | 0.0 | 186.0 | -254 | 13 | 9 +0 |
16750 |
04:59:57 | 19.5 | 20.5 | 20.5 | 18 | 5307 | 4140 +0 |
| 04:47:59 | 215.0 | 320.0 | 234.0 | -256 | 13 | 168 +0 |
16700 |
04:59:57 | 11.5 | 13.5 | 12.0 | 10 | 5935 | 5270 +0 |
| - | - | - | - | - | - | 9 +0 |
16650 |
04:59:46 | 5.8 | 9.5 | 9.3 | 8 | 2466 | 2124 +0 |
| 02:43:10 | 310.0 | 405.0 | 377.0 | -213 | 19 | 122 +0 |
16600 |
04:56:29 | 4.5 | 7.0 | 5.5 | 4 | 3352 | 4127 +0 |
| - | - | - | - | - | - | 0 +0 |
16550 |
04:58:41 | 4.0 | 4.9 | 4.8 | 3 | 570 | 2335 +0 |
| - | - | - | - | - | - | 115 +0 |
16500 |
04:59:44 | 2.5 | 4.3 | 4.2 | 3 | 970 | 3588 +0 |
| - | - | - | - | - | - | 0 +0 |
16450 |
04:59:57 | 2.4 | 3.1 | 2.5 | 2 | 264 | 1414 +0 |
| - | - | - | - | - | - | 54 +0 |
16400 |
04:59:57 | 1.8 | 2.7 | 1.8 | 1 | 500 | 3251 +0 |
| - | - | - | - | - | - | 2 +0 |
16300 |
04:59:47 | 1.0 | 2.3 | 2.3 | 1 | 2105 | 5794 +0 |
| - | - | - | - | - | - | 0 +0 |
16200 |
04:59:32 | 0.9 | 1.6 | 1.0 | 0 | 142 | 1804 +0 |
| - | - | - | - | - | - | 0 +0 |
16100 |
04:58:42 | 0.4 | 1.6 | 1.6 | 1 | 227 | 1607 +0 |
| - | - | - | - | - | - | 0 +0 |
16000 |
02:36:34 | 0.2 | 1.1 | 0.6 | 0 | 220 | 2846 +0 |
| - | - | - | - | - | - | 0 +0 |
15900 |
00:01:33 | 0.1 | 0.8 | 1.0 | 0 | 35 | 1060 +0 |
| - | - | - | - | - | - | 4 +0 |
15800 |
01:34:39 | 0.1 | 0.6 | 0.2 | 0 | 6 | 528 +0 |
| - | - | - | - | - | - | 0 +0 |
15700 |
02:34:19 | 0.1 | 0.7 | 0.5 | 0 | 18 | 1127 +0 |
| - | - | - | - | - | - | 0 +0 |
15600 |
02:33:23 | 0.1 | 0.6 | 0.5 | 0 | 1 | 594 +0 |
| - | - | - | - | - | - | 0 +0 |
15500 |
04:10:41 | 0.1 | 0.4 | 0.5 | 0 | 9 | 2213 +0 |
| - | - | - | - | - | - | 0 +0 |
15400 |
00:53:02 | 0.0 | 0.3 | 0.3 | 0 | 5 | 275 +0 |
| - | - | - | - | - | - | 0 +0 |
15300 |
- | - | - | - | - | - | 293 +0 |
| - | - | - | - | - | - | 0 +0 |
15200 |
- | - | - | - | - | - | 567 +0 |
