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： 16344.5（+27.8）
期貨指數： 16350.0（+41.0）
大盤20日均線： 16624.6（-6.9）
大盤5日均線： 16506.1（-115.3）
資料時間： 2023/09/23 05:00:13
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 | 2023-09-23 202310 | 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 |
| - | - | - | - | - | - | 1589 +0 | - |
19900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 461 +0 | - |
19800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 402 +0 | - |
19700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 402 +0 | - |
19600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 420 +0 | - |
19500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 405 +0 | - |
19400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 361 +0 | - |
19300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 403 +0 | - |
19200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 165 +0 | - |
19100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 426 +0 | - |
19000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 73 +0 | - |
18900 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 390 +0 | - |
18800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 260 +0 | - |
18700 |
- | - | - | - | - | - | 0 +0 | - |
| 21:11:34 | 0.0 | 2.1 | 2.0 | 0 | 28 | 62 +0 | 22100 |
18600 |
- | - | - | - | - | - | 1 +0 | - |
| 21:10:27 | 0.0 | 0.0 | 1.9 | 0 | 14 | 34 +0 | 22095 |
18500 |
- | - | - | - | - | - | 2 +0 | - |
| 21:09:36 | 0.0 | 2.5 | 2.4 | 0 | 5 | 390 +0 | 22120 |
18400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 590 +0 | - |
18300 |
- | - | - | - | - | - | 0 +0 | - |
| 23:50:35 | 3.0 | 3.6 | 3.1 | 0 | 4 | 674 +0 | 22155 |
18200 |
- | - | - | - | - | - | 0 +0 | - |
| 01:33:36 | 3.4 | 4.3 | 3.5 | 0 | 1 | 653 +0 | 22175 |
18100 |
- | - | - | - | - | - | 1 +0 | - |
| 20:54:13 | 3.7 | 4.0 | 4.0 | 0 | 2 | 1139 +0 | 22200 |
18000 |
- | - | - | - | - | - | 6 +0 | - |
| 01:34:34 | 0.1 | 5.4 | 5.4 | 0 | 3 | 983 +0 | 22270 |
17900 |
- | - | - | - | - | - | 5 +0 | - |
| 04:47:45 | 4.5 | 6.2 | 4.8 | 0 | 3 | 1052 +0 | 22240 |
17800 |
- | - | - | - | - | - | 4 +0 | - |
| 23:00:30 | 5.2 | 11.5 | 5.4 | 0 | 4 | 889 +0 | 22270 |
17700 |
- | - | - | - | - | - | 22 +0 | - |
| 21:03:25 | 6.0 | 6.5 | 6.6 | 0 | 1 | 1604 +0 | 22330 |
17600 |
- | - | - | - | - | - | 5 +0 | - |
| 01:30:01 | 7.1 | 8.6 | 8.0 | 0 | 88 | 3610 +0 | 22400 |
17500 |
- | - | - | - | - | - | 16 +0 | - |
| 04:14:06 | 9.5 | 10.0 | 9.5 | 0 | 95 | 3469 +0 | 22475 |
17400 |
- | - | - | - | - | - | 6 +0 | - |
| 04:47:45 | 10.5 | 13.0 | 12.5 | 0 | 155 | 5611 +0 | 22625 |
17300 |
- | - | - | - | - | - | 12 +0 | - |
| 03:08:53 | 14.5 | 16.0 | 16.5 | 0 | 328 | 7513 +0 | 22825 |
17200 |
21:08:04 | 14.0 | 0.0 | 830.0 | -50 | 1 | 100 +0 | 85500 |
| 03:30:05 | 19.5 | 22.0 | 20.0 | -3 | 412 | 4440 +0 | 23000 |
17100 |
- | - | - | - | - | - | 71 +0 | - |
| 04:57:44 | 28.0 | 30.0 | 29.0 | -5 | 691 | 8564 +0 | 23450 |
17000 |
01:34:44 | 615.0 | 0.0 | 690.0 | -5 | 10 | 156 +0 | 78500 |
| 04:59:39 | 38.0 | 43.0 | 43.0 | -3 | 694 | 3571 +0 | 24150 |
16900 |
21:54:48 | 388.0 | 0.0 | 600.0 | 0 | 1 | 232 +0 | 74000 |
| 04:58:11 | 59.0 | 60.0 | 60.0 | -5 | 1005 | 4641 +0 | 25000 |
16800 |
01:30:01 | 460.0 | 575.0 | 520.0 | 5 | 98 | 1015 +0 | 70000 |
| 04:45:21 | 81.0 | 86.0 | 82.0 | -7 | 614 | 2593 +0 | 30325 |
16700 20MA(16624.6)
|
02:25:32 | 423.0 | 447.0 | 432.0 | -16 | 42 | 603 +0 | 65600 |
| 04:46:22 | 111.0 | 116.0 | 108.0 | -11 | 862 | 2809 +0 | 36625 |
16600 5MA(16506.1)
|
02:20:33 | 332.0 | 384.0 | 387.0 | 11 | 72 | 974 +0 | 63350 |
| 04:59:12 | 139.0 | 153.0 | 140.0 | -19 | 479 | 3319 +0 | 43225 |
16500 |
02:30:44 | 290.0 | 325.0 | 299.0 | -16 | 176 | 2134 +0 | 58950 |
| 03:52:43 | 188.0 | 210.0 | 188.0 | -14 | 678 | 1906 +0 | 50625 |
16400 |
04:58:51 | 210.0 | 247.0 | 247.0 | -9 | 375 | 5193 +0 | 56350 |
| 02:13:00 | 243.0 | 258.0 | 234.0 | -21 | 396 | 805 +0 | 55700 |
16300 |
03:56:15 | 189.0 | 218.0 | 200.0 | -11 | 1339 | 5103 +0 | 51775 |
| 02:39:34 | 288.0 | 340.0 | 299.0 | -12 | 69 | 377 +0 | 58950 |
16200 |
04:35:29 | 160.0 | 172.0 | 171.0 | -1 | 446 | 3043 +0 | 45325 |
| 00:13:53 | 241.0 | 387.0 | 387.0 | 17 | 72 | 345 +0 | 63350 |
16100 |
03:19:10 | 123.0 | 132.0 | 124.0 | -12 | 331 | 2542 +0 | 37975 |
| 21:40:45 | 41.0 | 550.0 | 454.0 | 9 | 6 | 128 +0 | 66700 |
16000 |
04:59:53 | 100.0 | 105.0 | 103.0 | -6 | 956 | 5499 +0 | 31925 |
| 01:17:10 | 402.0 | 535.0 | 540.0 | 10 | 14 | 53 +0 | 71000 |
15900 |
03:23:55 | 79.0 | 90.0 | 75.0 | -11 | 501 | 2861 +0 | 25750 |
| 22:36:00 | 100.0 | 0.0 | 645.0 | 40 | 2 | 50 +0 | 76250 |
15800 |
03:55:16 | 58.0 | 68.0 | 67.0 | -3 | 909 | 4508 +0 | 25350 |
| 16:45:14 | 50.0 | 745.0 | 720.0 | 20 | 1 | 11 +0 | 80000 |
15700 |
04:58:34 | 42.0 | 54.0 | 42.5 | -10 | 470 | 2376 +0 | 24125 |
| 16:52:08 | 100.0 | 0.0 | 800.0 | 25 | 6 | 13 +0 | 84000 |
15600 |
04:00:49 | 34.0 | 41.0 | 40.5 | -1 | 409 | 4457 +0 | 24025 |
| 16:02:33 | 85.0 | 0.0 | 875.0 | 0 | 2 | 13 +0 | 87750 |
15500 |
04:04:27 | 28.5 | 33.5 | 35.5 | 2 | 404 | 2156 +0 | 23775 |
| - | - | - | - | - | - | 8 +0 | - |
15400 |
03:29:35 | 21.5 | 26.5 | 23.0 | -4 | 201 | 1216 +0 | 23150 |
| - | - | - | - | - | - | 5 +0 | - |
15300 |
23:18:47 | 17.5 | 20.5 | 17.5 | -4 | 187 | 902 +0 | 22875 |
| - | - | - | - | - | - | 0 +0 | - |
15200 |
02:44:06 | 13.0 | 15.0 | 15.0 | -3 | 82 | 1481 +0 | 22750 |
| - | - | - | - | - | - | 1 +0 | - |
15100 |
03:52:40 | 12.0 | 18.5 | 12.5 | -2 | 41 | 721 +0 | 22625 |
| - | - | - | - | - | - | 3 +0 | - |
15000 |
04:52:12 | 10.0 | 13.0 | 12.0 | 0 | 408 | 2638 +0 | 22600 |
| - | - | - | - | - | - | 0 +0 | - |
14900 |
23:08:50 | 5.0 | 22.0 | 9.0 | -2 | 24 | 441 +0 | 22450 |
| - | - | - | - | - | - | 0 +0 | - |
14800 |
18:33:57 | 7.9 | 11.5 | 9.0 | 0 | 3 | 387 +0 | 22450 |
| - | - | - | - | - | - | 0 +0 | - |
14700 |
21:45:46 | 7.0 | 13.0 | 8.9 | 0 | 3 | 520 +0 | 22445 |
| - | - | - | - | - | - | 0 +0 | - |
14600 |
04:52:12 | 6.2 | 15.0 | 6.4 | -1 | 6 | 307 +0 | 22320 |
| - | - | - | - | - | - | 0 +0 | - |
14500 |
20:28:40 | 0.1 | 12.0 | 6.0 | -1 | 4 | 227 +0 | 22300 |
| - | - | - | - | - | - | 0 +0 | - |
14400 |
- | - | - | - | - | - | 231 +0 | - |
| - | - | - | - | - | - | 6 +0 | - |
14300 |
- | - | - | - | - | - | 127 +0 | - |
| - | - | - | - | - | - | 6 +0 | - |
14200 |
- | - | - | - | - | - | 232 +0 | - |
| - | - | - | - | - | - | 6 +0 | - |
14100 |
04:50:22 | 4.2 | 4.6 | 4.6 | -1 | 8 | 45 +0 | 22230 |
| - | - | - | - | - | - | 8 +0 | - |
14000 |
- | - | - | - | - | - | 303 +0 | - |
| - | - | - | - | - | - | 14 +0 | - |
13900 |
- | - | - | - | - | - | 1243 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
13800 |
- | - | - | - | - | - | 8 +0 | - |
