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： 15914.7（+50.8）
期貨指數： 15912.0（+75.0）
大盤20日均線： 15605.8（+24.8）
大盤5日均線： 15694.5（+92.3）
資料時間： 2023/03/25 16:30:12
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 | 2023-03-25 202304 | 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 |
| - | - | - | - | - | - | 5580 +0 | - |
18300 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 14 +0 | - |
18200 |
- | - | - | - | - | - | 52 +0 | - |
| - | - | - | - | - | - | 697 +0 | - |
18100 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 408 +0 | - |
18000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 698 +0 | - |
17900 |
- | - | - | - | - | - | 100 +0 | - |
| - | - | - | - | - | - | 613 +0 | - |
17800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 777 +0 | - |
17700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 734 +0 | - |
17600 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 497 +0 | - |
17500 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 398 +0 | - |
17400 |
- | - | - | - | - | - | 2 +0 | - |
| 00:01:33 | 0.5 | 17.5 | 3.2 | 0 | 7 | 355 +0 | 24160 |
17300 |
15:26:56 | 12.5 | 0.0 | 1380.0 | -10 | 2 | 5 +0 | 117000 |
| 00:07:52 | 1.9 | 4.2 | 4.0 | -1 | 13 | 463 +0 | 24200 |
17200 |
- | - | - | - | - | - | 1 +0 | - |
| 19:11:27 | 3.3 | 7.5 | 4.3 | -2 | 1 | 348 +0 | 24215 |
17100 |
- | - | - | - | - | - | 1 +0 | - |
| 23:29:54 | 1.2 | 11.0 | 5.9 | -2 | 57 | 806 +0 | 24295 |
17000 |
- | - | - | - | - | - | 1 +0 | - |
| 04:41:02 | 8.0 | 9.6 | 9.5 | -2 | 108 | 799 +0 | 24475 |
16900 |
- | - | - | - | - | - | 1 +0 | - |
| 04:47:14 | 9.1 | 12.0 | 10.0 | -6 | 319 | 1590 +0 | 24500 |
16800 |
- | - | - | - | - | - | 5 +0 | - |
| 04:52:22 | 15.0 | 16.5 | 15.0 | -8 | 344 | 1137 +0 | 24750 |
16700 |
- | - | - | - | - | - | 14 +0 | - |
| 04:57:26 | 22.0 | 26.0 | 26.0 | -8 | 963 | 2177 +0 | 25300 |
16600 |
03:23:59 | 735.0 | 765.0 | 770.0 | 55 | 2 | 10 +0 | 86500 |
| 04:53:37 | 36.0 | 37.5 | 37.5 | -10 | 870 | 3239 +0 | 25875 |
16500 |
- | - | - | - | - | - | 12 +0 | - |
| 04:59:05 | 52.0 | 55.0 | 53.0 | -13 | 1447 | 6052 +0 | 26650 |
16400 |
04:47:43 | 575.0 | 595.0 | 580.0 | 35 | 50 | 60 +0 | 77000 |
| 04:55:52 | 73.0 | 76.0 | 75.0 | -17 | 1286 | 6540 +0 | 32485 |
16300 |
04:03:52 | 495.0 | 515.0 | 505.0 | 33 | 57 | 135 +0 | 73250 |
| 04:57:29 | 96.0 | 103.0 | 101.0 | -24 | 1745 | 6931 +0 | 38785 |
16200 |
00:18:03 | 410.0 | 575.0 | 475.0 | 70 | 89 | 193 +0 | 71750 |
| 04:59:19 | 139.0 | 140.0 | 140.0 | -21 | 1352 | 4856 +0 | 45735 |
16100 |
01:08:03 | 358.0 | 419.0 | 405.0 | 62 | 66 | 191 +0 | 68250 |
| 04:58:24 | 172.0 | 181.0 | 180.0 | -28 | 1209 | 6037 +0 | 52735 |
16000 |
04:54:43 | 290.0 | 318.0 | 292.0 | 6 | 223 | 411 +0 | 62600 |
| 04:27:04 | 199.0 | 232.0 | 226.0 | -34 | 896 | 3259 +0 | 59300 |
15900 |
04:50:02 | 250.0 | 287.0 | 250.0 | 11 | 326 | 634 +0 | 59765 |
| 04:42:31 | 263.0 | 288.0 | 287.0 | -33 | 525 | 3056 +0 | 62350 |
15800 |
04:59:34 | 210.0 | 228.0 | 211.0 | 6 | 371 | 1107 +0 | 52815 |
| 04:55:20 | 313.0 | 356.0 | 349.0 | -34 | 303 | 2610 +0 | 65450 |
15700 5MA(15694.5)
20MA(15605.8)
|
04:55:20 | 169.0 | 180.0 | 173.0 | 9 | 883 | 1649 +0 | 45915 |
| 04:04:05 | 371.0 | 426.0 | 421.0 | -35 | 245 | 2448 +0 | 69050 |
15600 |
04:57:43 | 141.0 | 150.0 | 142.0 | 3 | 658 | 1673 +0 | 39365 |
| 04:00:51 | 425.0 | 495.0 | 485.0 | -40 | 188 | 3225 +0 | 72250 |
15500 |
04:56:01 | 111.0 | 122.0 | 121.0 | 12 | 2791 | 9669 +0 | 33315 |
| 04:57:38 | 555.0 | 575.0 | 570.0 | -35 | 110 | 1943 +0 | 76500 |
15400 |
04:56:41 | 92.0 | 98.0 | 91.0 | 4 | 963 | 4469 +0 | 28550 |
| 04:10:24 | 635.0 | 660.0 | 660.0 | -25 | 46 | 2072 +0 | 81000 |
15300 |
04:55:55 | 75.0 | 80.0 | 80.0 | 9 | 1104 | 3363 +0 | 28000 |
| 04:58:14 | 725.0 | 745.0 | 740.0 | -35 | 16 | 1673 +0 | 85000 |
15200 |
04:58:14 | 61.0 | 69.0 | 62.0 | 0 | 1031 | 3819 +0 | 27100 |
| 03:23:59 | 815.0 | 845.0 | 810.0 | -50 | 3 | 333 +0 | 88500 |
15100 |
04:57:46 | 52.0 | 57.0 | 53.0 | 2 | 706 | 2388 +0 | 26650 |
| 03:23:59 | 900.0 | 935.0 | 900.0 | -60 | 11 | 157 +0 | 93000 |
15000 |
04:55:19 | 41.0 | 45.0 | 41.5 | -1 | 1214 | 5755 +0 | 26075 |
| 18:09:19 | 900.0 | 1120.0 | 950.0 | -100 | 2 | 94 +0 | 95500 |
14900 |
04:56:01 | 30.0 | 43.0 | 35.0 | 1 | 781 | 3094 +0 | 25750 |
| 00:19:31 | 1090.0 | 1120.0 | 1050.0 | -100 | 2 | 85 +0 | 100500 |
14800 |
04:03:13 | 30.0 | 37.0 | 30.0 | 1 | 436 | 6363 +0 | 25500 |
| - | - | - | - | - | - | 62 +0 | - |
14700 |
03:57:48 | 24.5 | 31.0 | 27.0 | 3 | 204 | 4066 +0 | 25350 |
| - | - | - | - | - | - | 76 +0 | - |
14600 |
00:09:26 | 21.0 | 27.0 | 25.5 | 5 | 289 | 2494 +0 | 25275 |
| - | - | - | - | - | - | 45 +0 | - |
14500 |
04:57:15 | 16.5 | 21.5 | 18.0 | 1 | 277 | 3115 +0 | 24900 |
| - | - | - | - | - | - | 95 +0 | - |
14400 |
03:03:30 | 13.0 | 17.0 | 18.5 | 4 | 218 | 2371 +0 | 24925 |
| - | - | - | - | - | - | 13 +0 | - |
14300 |
00:02:25 | 13.5 | 14.5 | 15.5 | 3 | 178 | 2300 +0 | 24775 |
| - | - | - | - | - | - | 4 +0 | - |
14200 |
04:59:55 | 11.5 | 12.0 | 11.5 | 0 | 123 | 2635 +0 | 24575 |
| - | - | - | - | - | - | 9 +0 | - |
14100 |
04:53:36 | 9.5 | 10.5 | 10.0 | 0 | 36 | 904 +0 | 24500 |
| - | - | - | - | - | - | 6 +0 | - |
14000 |
04:54:20 | 8.0 | 10.5 | 9.9 | 1 | 208 | 3984 +0 | 24495 |
| - | - | - | - | - | - | 4 +0 | - |
13900 |
04:15:04 | 8.6 | 9.5 | 9.0 | 1 | 21 | 799 +0 | 24450 |
| - | - | - | - | - | - | 8 +0 | - |
13800 |
04:57:37 | 5.3 | 15.0 | 8.0 | 1 | 53 | 3756 +0 | 24400 |
| - | - | - | - | - | - | 0 +0 | - |
13700 |
23:56:38 | 5.0 | 10.0 | 8.0 | 1 | 14 | 465 +0 | 24400 |
| - | - | - | - | - | - | 0 +0 | - |
13600 |
22:21:58 | 3.7 | 10.0 | 7.6 | 2 | 31 | 516 +0 | 24380 |
| - | - | - | - | - | - | 0 +0 | - |
13500 |
23:45:19 | 3.2 | 7.8 | 6.8 | 1 | 111 | 671 +0 | 24340 |
| - | - | - | - | - | - | 4 +0 | - |
13400 |
20:58:27 | 3.2 | 7.0 | 6.4 | 1 | 1 | 405 +0 | 24320 |
| - | - | - | - | - | - | 3 +0 | - |
13300 |
19:12:56 | 2.3 | 39.0 | 5.6 | 1 | 1 | 279 +0 | 24280 |
| - | - | - | - | - | - | 63 +0 | - |
13200 |
- | - | - | - | - | - | 1174 +0 | - |
| - | - | - | - | - | - | 2 +0 | - |
13100 |
23:58:57 | 2.5 | 21.5 | 4.3 | 1 | 3 | 373 +0 | 24215 |
| - | - | - | - | - | - | 28 +0 | - |
13000 |
23:31:36 | 0.3 | 10.0 | 5.0 | 2 | 5 | 1599 +0 | 24250 |
| - | - | - | - | - | - | 225 +0 | - |
12900 |
04:45:39 | 2.6 | 4.9 | 3.0 | 0 | 9 | 2326 +0 | 24150 |
