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: 23152.6(-246.8)
期貨指數: 23309.0(0.0)
大盤20日均線: 23107.7(+6.2)
大盤5日均線: 23275.7(-85.0)
資料時間: 2025/02/15 09:59:07
買權 Call | 2025-02-15 202502 | 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 |
18:40:30 | 0.0 | 0.5 | 0.1 | 0 | 6 | 274 -3 | 35005 |
27200 |
- | - | - | - | - | - | 420 +0 | - |
- | - | - | - | - | - | 80 +0 | - |
27100 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 155 -19 | - |
27000 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 53 +0 | - |
26900 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 419 -3 | - |
26800 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 48 +0 | - |
26700 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 53 +0 | - |
26600 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 87 +0 | - |
26500 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 140 +0 | - |
26400 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 112 +0 | - |
26300 |
- | - | - | - | - | - | 0 +0 | - |
01:21:54 | 0.0 | 0.7 | 0.1 | 0 | 2 | 45 -6 | 35005 |
26200 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 55 +0 | - |
26100 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 847 +0 | - |
26000 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 41 -1 | - |
25900 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 123 -1 | - |
25800 |
- | - | - | - | - | - | 2 +0 | - |
- | - | - | - | - | - | 195 +0 | - |
25700 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 255 +0 | - |
25600 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 494 +0 | - |
25500 |
- | - | - | - | - | - | 1 +0 | - |
19:47:52 | 0.0 | 4.9 | 0.2 | 0 | 9 | 243 +0 | 35010 |
25400 |
- | - | - | - | - | - | 1 +0 | - |
- | - | - | - | - | - | 493 +0 | - |
25300 |
- | - | - | - | - | - | 1 +0 | - |
16:47:52 | 0.0 | 0.0 | 0.1 | 0 | 2 | 585 +0 | 35005 |
25200 |
- | - | - | - | - | - | 2 +0 | - |
- | - | - | - | - | - | 409 -2 | - |
25100 |
- | - | - | - | - | - | 4 +0 | - |
16:52:55 | 0.2 | 1.0 | 0.2 | 0 | 20 | 4097 +6 | 35010 |
25000 |
- | - | - | - | - | - | 3 +0 | - |
16:51:10 | 0.0 | 5.2 | 0.1 | 0 | 1 | 567 -2 | 35005 |
24900 |
- | - | - | - | - | - | 5 +0 | - |
17:41:46 | 0.2 | 3.4 | 0.3 | 0 | 2 | 795 -295 | 35015 |
24800 |
- | - | - | - | - | - | 3 +0 | - |
23:16:13 | 0.0 | 0.4 | 0.1 | 0 | 33 | 538 -244 | 35005 |
24700 |
- | - | - | - | - | - | 4 +0 | - |
19:39:00 | 0.2 | 6.0 | 0.4 | 0 | 21 | 1553 -13 | 35020 |
24600 |
- | - | - | - | - | - | 9 +0 | - |
03:41:00 | 0.4 | 0.7 | 0.5 | 0 | 37 | 3453 -83 | 35025 |
24500 |
- | - | - | - | - | - | 14 -10 | - |
03:38:21 | 0.2 | 0.3 | 0.3 | 0 | 37 | 4688 +307 | 35015 |
24400 |
19:33:44 | 168.0 | 1700.0 | 1310.0 | 90 | 1 | 20 -8 | 134500 |
01:53:55 | 0.5 | 1.2 | 0.8 | 0 | 199 | 3104 +591 | 35040 |
24300 |
16:54:46 | 16.0 | 0.0 | 1210.0 | 90 | 1 | 26 +0 | 129500 |
04:44:52 | 0.8 | 1.1 | 0.8 | 0 | 594 | 4813 +1478 | 35040 |
24200 |
- | - | - | - | - | - | 30 -8 | - |
04:27:55 | 1.0 | 1.6 | 1.6 | 0 | 147 | 1039 +329 | 35080 |
24150 |
- | - | - | - | - | - | 0 +0 | - |
04:46:41 | 1.0 | 1.9 | 1.0 | 0 | 393 | 3054 -192 | 35050 |
24100 |
03:26:46 | 755.0 | 0.0 | 765.0 | 0 | 3 | 26 -3 | 107250 |
04:56:33 | 0.3 | 2.3 | 2.3 | 0 | 163 | 1043 -306 | 35115 |
24050 |
- | - | - | - | - | - | 4 +0 | - |
04:45:00 | 1.9 | 2.7 | 2.7 | 0 | 880 | 9114 +613 | 35135 |
24000 |
03:37:20 | 655.0 | 800.0 | 715.0 | 100 | 8 | 78 -20 | 104750 |
04:57:17 | 2.4 | 4.3 | 2.4 | -1 | 818 | 2342 -337 | 35120 |
23950 |
- | - | - | - | - | - | 1 +1 | - |
04:56:25 | 4.9 | 5.3 | 5.2 | -2 | 907 | 4560 +469 | 35260 |
23900 |
03:06:02 | 17.0 | 625.0 | 680.0 | 115 | 6 | 81 +0 | 103000 |
04:56:29 | 3.7 | 6.1 | 5.5 | -3 | 846 | 3497 +484 | 35275 |
23850 |
03:08:51 | 16.5 | 0.0 | 600.0 | 0 | 1 | 22 +7 | 99000 |
04:57:55 | 5.1 | 7.6 | 7.6 | -3 | 2076 | 6833 +1231 | 37010 |
23800 |
03:20:15 | 450.0 | 530.0 | 505.0 | -10 | 11 | 201 -31 | 94250 |
04:57:14 | 8.2 | 10.0 | 9.0 | -7 | 977 | 3524 +1561 | 39580 |
23750 |
03:06:02 | 16.5 | 0.0 | 530.0 | 15 | 3 | 8 +0 | 95500 |
04:58:40 | 11.0 | 11.5 | 11.5 | -8 | 3807 | 7297 +972 | 42205 |
23700 |
04:43:45 | 250.0 | 454.0 | 438.0 | 20 | 49 | 223 -96 | 90900 |
04:59:01 | 16.0 | 19.0 | 15.5 | -11 | 2827 | 2994 +1433 | 44905 |
23650 |
03:29:25 | 228.0 | 0.0 | 320.0 | -13 | 9 | 200 +0 | 85000 |
04:59:32 | 24.0 | 25.0 | 25.0 | -12 | 5756 | 6592 +2507 | 47880 |
23600 |
04:54:28 | 312.0 | 455.0 | 312.0 | 5 | 99 | 645 -53 | 84600 |
04:59:00 | 33.5 | 34.0 | 34.0 | -15 | 4230 | 2573 +1103 | 50830 |
23550 |
04:50:10 | 140.0 | 0.0 | 286.0 | 13 | 27 | 99 -5 | 83300 |
04:59:52 | 44.0 | 44.5 | 44.0 | -17 | 10172 | 6341 +3111 | 53830 |
23500 |
04:53:20 | 236.0 | 248.0 | 240.0 | 2 | 619 | 714 -96 | 81000 |
04:59:55 | 57.0 | 61.0 | 59.0 | -19 | 5600 | 1968 +1130 | 57080 |
23450 |
04:16:03 | 201.0 | 217.0 | 217.0 | 3 | 174 | 323 -8 | 79850 |
04:59:52 | 77.0 | 80.0 | 79.0 | -18 | 9115 | 5101 +2649 | 60580 |
23400 |
04:59:26 | 169.0 | 176.0 | 170.0 | 10 | 1041 | 1173 -448 | 77500 |
04:59:57 | 101.0 | 106.0 | 105.0 | -18 | 7675 | 2917 +1943 | 64380 |
23350 |
04:59:11 | 140.0 | 178.0 | 147.0 | 7 | 601 | 541 -327 | 76350 |
04:59:46 | 127.0 | 133.0 | 134.0 | -19 | 9029 | 3867 +1576 | 68330 |
23300 5MA(23275.7)
|
04:57:24 | 125.0 | 132.0 | 125.0 | 1 | 2778 | 1661 -701 | 75250 |
04:59:11 | 164.0 | 168.0 | 168.0 | -19 | 4090 | 1017 +654 | 72530 |
23250 |
04:56:59 | 101.0 | 107.0 | 108.0 | 2 | 2158 | 1405 +131 | 74400 |
04:59:12 | 190.0 | 199.0 | 195.0 | -20 | 7195 | 2278 +1123 | 76380 |
23200 |
04:59:38 | 86.0 | 101.0 | 86.0 | 0 | 4903 | 2506 -168 | 73300 |
04:59:28 | 233.0 | 235.0 | 234.0 | -17 | 3902 | 656 +482 | 80700 |
23150 20MA(23107.7)
|
04:57:07 | 73.0 | 80.0 | 82.0 | 1 | 5024 | 1533 +341 | 72970 |
04:59:58 | 269.0 | 270.0 | 269.0 | -23 | 3645 | 1092 +321 | 82450 |
23100 |
04:59:57 | 65.0 | 67.0 | 66.0 | -6 | 7950 | 3087 +132 | 69670 |
04:56:24 | 253.0 | 330.0 | 311.0 | -29 | 709 | 157 +74 | 84550 |
23050 |
04:59:46 | 56.0 | 60.0 | 55.0 | -2 | 4748 | 1871 +536 | 66620 |
04:59:42 | 350.0 | 388.0 | 350.0 | -37 | 1070 | 1256 +61 | 86500 |
23000 |
04:59:46 | 47.0 | 56.0 | 52.0 | -1 | 11619 | 10512 +444 | 63970 |
04:53:18 | 358.0 | 451.0 | 386.0 | -20 | 124 | 53 +28 | 88300 |
22950 |
04:59:51 | 36.0 | 49.5 | 42.0 | -1 | 4324 | 1558 +230 | 60970 |
04:25:36 | 302.0 | 498.0 | 428.0 | -23 | 351 | 859 +32 | 90400 |
22900 |
04:59:42 | 33.0 | 37.0 | 35.5 | -2 | 5907 | 4064 +293 | 58145 |
03:26:39 | 216.0 | 510.0 | 515.0 | -5 | 28 | 24 +1 | 94750 |
22850 |
04:59:59 | 29.5 | 31.0 | 31.0 | -1 | 3816 | 1523 -98 | 55420 |
04:33:59 | 371.0 | 0.0 | 515.0 | -8 | 66 | 558 +9 | 94750 |
22800 |
04:59:44 | 25.5 | 29.0 | 29.0 | -2 | 7121 | 4221 +118 | 52820 |
23:56:26 | 17.0 | 0.0 | 498.0 | 10 | 2 | 23 +7 | 93900 |
22750 |
04:57:35 | 22.0 | 25.5 | 27.0 | -3 | 2489 | 1777 +633 | 50220 |
04:41:54 | 322.0 | 800.0 | 605.0 | -15 | 24 | 520 +12 | 99250 |
22700 |
04:58:26 | 19.0 | 23.5 | 19.5 | -2 | 4090 | 3543 +389 | 47345 |
23:22:49 | 500.0 | 0.0 | 560.0 | -15 | 42 | 7 +1 | 97000 |
22650 |
04:55:23 | 19.0 | 22.0 | 21.0 | -3 | 1549 | 1468 -140 | 44920 |
02:45:25 | 500.0 | 0.0 | 615.0 | -5 | 12 | 485 +9 | 99750 |
22600 |
04:59:32 | 16.5 | 20.0 | 19.0 | -3 | 2895 | 3050 +94 | 42320 |
00:41:55 | 18.0 | 0.0 | 640.0 | -25 | 3 | 8 +5 | 101000 |
22550 |
04:58:10 | 14.5 | 15.5 | 16.0 | -5 | 1222 | 1117 +313 | 39670 |
03:21:06 | 595.0 | 860.0 | 830.0 | -60 | 10 | 217 +14 | 110500 |
22500 |
04:59:36 | 11.5 | 12.0 | 11.5 | -3 | 3694 | 4256 -62 | 36945 |
- | - | - | - | - | - | 4 +0 | - |
22450 |
04:59:13 | 6.5 | 12.0 | 10.0 | -4 | 960 | 800 -148 | 35500 |
03:06:47 | 695.0 | 0.0 | 845.0 | 0 | 1 | 59 +6 | 111250 |
22400 |
04:58:57 | 9.0 | 10.5 | 9.5 | -3 | 1210 | 3603 +114 | 35475 |
00:41:55 | 16.5 | 0.0 | 855.0 | 5 | 2 | 0 +0 | 111750 |
22350 |
04:53:30 | 6.9 | 9.5 | 7.8 | -4 | 437 | 686 +98 | 35390 |
03:06:05 | 875.0 | 0.0 | 930.0 | 0 | 2 | 48 +6 | 115500 |
22300 |
04:59:17 | 7.1 | 8.1 | 7.3 | -4 | 883 | 2565 +219 | 35365 |
- | - | - | - | - | - | 0 +0 | - |
22250 |
04:53:30 | 5.5 | 8.2 | 6.6 | -3 | 611 | 933 +253 | 35330 |
- | - | - | - | - | - | 69 +2 | - |
22200 |
04:55:56 | 5.0 | 7.5 | 6.2 | -3 | 991 | 5155 +971 | 35310 |
- | - | - | - | - | - | 0 +0 | - |
22150 |
03:45:45 | 5.0 | 7.0 | 8.3 | -2 | 279 | 544 +214 | 35415 |
- | - | - | - | - | - | 27 +2 | - |
22100 |
04:59:42 | 4.4 | 5.0 | 5.0 | -3 | 528 | 2718 +395 | 35250 |
- | - | - | - | - | - | 21 +0 | - |
22000 |
04:57:28 | 3.6 | 4.9 | 4.9 | -3 | 1462 | 3967 +108 | 35245 |
20:51:22 | 1200.0 | 0.0 | 1200.0 | -90 | 1 | 43 +0 | 129000 |
21900 |
04:31:31 | 2.0 | 4.3 | 2.6 | -2 | 239 | 2040 +46 | 35130 |
- | - | - | - | - | - | 5 +0 | - |
21800 |
04:51:35 | 2.0 | 2.8 | 2.3 | -2 | 383 | 1691 +241 | 35115 |
- | - | - | - | - | - | 150 +0 | - |
21700 |
04:59:32 | 0.3 | 2.7 | 1.6 | -1 | 245 | 1618 +98 | 35080 |
- | - | - | - | - | - | 14 +0 | - |
21600 |
04:54:34 | 0.2 | 3.7 | 1.6 | -1 | 136 | 1400 +264 | 35080 |
- | - | - | - | - | - | 4 +0 | - |
21500 |
03:34:28 | 1.0 | 3.6 | 1.6 | 1 | 75 | 1427 +193 | 35080 |
- | - | - | - | - | - | 8 +0 | - |
21400 |
03:10:42 | 0.8 | 2.9 | 1.0 | 0 | 60 | 965 -18 | 35050 |
- | - | - | - | - | - | 0 +0 | - |
21300 |
03:16:36 | 0.4 | 2.5 | 4.6 | 0 | 6 | 285 +10 | 35230 |
- | - | - | - | - | - | 0 +0 | - |
21200 |
04:55:06 | 0.2 | 2.2 | 1.1 | 0 | 16 | 566 -5 | 35055 |
- | - | - | - | - | - | 0 +0 | - |
21100 |
00:59:09 | 1.0 | 2.2 | 2.0 | 0 | 3 | 348 +0 | 35100 |
- | - | - | - | - | - | 0 +0 | - |
21000 |
04:29:31 | 0.0 | 1.9 | 1.3 | 0 | 179 | 2176 -42 | 35065 |
- | - | - | - | - | - | 0 +0 | - |
20900 |
04:41:56 | 0.4 | 1.7 | 1.7 | 0 | 56 | 448 +8 | 35085 |
- | - | - | - | - | - | 0 +0 | - |
20800 |
15:02:46 | 0.0 | 1.7 | 1.2 | 0 | 1 | 221 +3 | 35060 |
- | - | - | - | - | - | 0 +0 | - |
20700 |
- | - | - | - | - | - | 350 +97 | - |
- | - | - | - | - | - | 0 +0 | - |
20600 |
23:34:47 | 0.0 | 1.9 | 0.8 | 0 | 2 | 946 +23 | 35040 |
- | - | - | - | - | - | 0 +0 | - |
20500 |
20:25:52 | 0.2 | 1.7 | 1.0 | 0 | 41 | 1413 -3 | 35050 |
- | - | - | - | - | - | 0 +0 | - |
20400 |
01:21:38 | 0.0 | 3.0 | 0.3 | 0 | 1 | 125 -1 | 35015 |
- | - | - | - | - | - | 0 +0 | - |
20300 |
00:42:32 | 0.1 | 3.2 | 0.3 | 0 | 1 | 163 +44 | 35015 |
- | - | - | - | - | - | 0 +0 | - |
20200 |
01:21:39 | 0.0 | 2.0 | 0.3 | 0 | 2 | 114 -1 | 35015 |
- | - | - | - | - | - | 0 +0 | - |
20100 |
00:42:31 | 0.0 | 0.0 | 0.3 | 0 | 2 | 224 +45 | 35015 |
- | - | - | - | - | - | 0 +0 | - |
20000 |
19:39:49 | 0.0 | 4.2 | 0.6 | 0 | 6 | 1326 +141 | 35030 |
- | - | - | - | - | - | 0 +0 | - |
19900 |
- | - | - | - | - | - | 57 -8 | - |
- | - | - | - | - | - | 0 +0 | - |
19800 |
- | - | - | - | - | - | 252 +2 | - |
- | - | - | - | - | - | 0 +0 | - |
19700 |
- | - | - | - | - | - | 89 +1 | - |
- | - | - | - | - | - | 0 +0 | - |
19600 |
- | - | - | - | - | - | 49 -40 | - |
- | - | - | - | - | - | 0 +0 | - |
19500 |
- | - | - | - | - | - | 165 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
19400 |
- | - | - | - | - | - | 43 +0 | - |
- | - | - | - | - | - | 0 +0 | - |
19300 |
- | - | - | - | - | - | 230 -1 | - |
- | - | - | - | - | - | 3 +0 | - |
19200 |
- | - | - | - | - | - | 141 +1 | - |
- | - | - | - | - | - | 0 +0 | - |
19100 |
21:44:53 | 0.0 | 1.0 | 0.9 | 0 | 1 | 176 +2 | 35045 |
- | - | - | - | - | - | 0 +0 | - |
19000 |
- | - | - | - | - | - | 459 +1 | - |
- | - | - | - | - | - | 385 +0 | - |
18900 |
23:12:59 | 0.2 | 2.0 | 0.2 | 0 | 27 | 1997 -3 | 35010 |