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: 19910.9(+31.1)

期貨指數: 19897.0(-11.0)

大盤20日均線: 19376.4(+63.8)

大盤5日均線: 19867.9(-0.8)

資料時間: 2024/03/19 12:45:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC20100 SP19600

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 2024-03-19
202403
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
11:02:45 0.0 0.6 0.2 0 1 19 +0 45010

23000

- - - - - - 0 +0 -
- - - - - - 0 +0 -

22900

- - - - - - 0 +0 -
03:58:37 0.0 0.6 0.1 0 1 41 +0 45005

22800

- - - - - - 0 +0 -
- - - - - - 39 +0 -

22700

- - - - - - 0 +0 -
21:48:23 0.0 0.6 0.1 0 1 17 +0 45005

22600

- - - - - - 0 +0 -
20:05:55 0.0 0.6 0.1 0 5 128 +0 45005

22500

- - - - - - 0 +0 -
- - - - - - 6 +0 -

22400

- - - - - - 0 +0 -
- - - - - - 58 +0 -

22300

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

22200

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

22100

- - - - - - 0 +0 -
- - - - - - 21 +0 -

22000

- - - - - - 1 +0 -
- - - - - - 50 +0 -

21900

- - - - - - 0 +0 -
- - - - - - 2 +0 -

21800

- - - - - - 0 +0 -
10:21:38 0.0 0.6 0.1 0 15 233 +0 45005

21700

- - - - - - 1 +0 -
08:50:09 0.1 0.7 1.0 0 1 279 +0 45050

21600

- - - - - - 0 +0 -
- - - - - - 108 +0 -

21500

- - - - - - 4 +0 -
- - - - - - 3929 +0 -

21400

- - - - - - 3 +0 -
- - - - - - 336 +0 -

21300

- - - - - - 3 +0 -
09:45:47 0.0 0.2 0.2 0 156 1627 +0 45010

21200

- - - - - - 7 +0 -
10:24:08 0.0 0.5 0.2 0 64 520 +0 45010

21100

- - - - - - 7 +0 -
12:26:21 0.0 0.5 0.1 0 120 8354 +0 45005

21000

12:18:47 1090.0 1110.0 1110.0 20 2 21 +0 100500
10:20:22 0.1 0.4 0.2 0 273 2109 +0 45010

20900

- - - - - - 7 +0 -
11:57:44 0.1 0.3 0.1 0 711 3689 +0 45005

20800

- - - - - - 5 +0 -
12:18:21 0.1 0.3 0.2 0 1184 4289 +0 45010

20700

- - - - - - 17 +0 -
12:31:11 0.1 0.4 0.4 0 1186 10497 +0 45020

20600

08:47:00 700.0 710.0 820.0 130 2 23 +0 86000
12:43:06 0.2 0.4 0.3 -1 2703 7960 +0 45015

20500

08:48:28 600.0 610.0 720.0 130 3 28 +0 81000
12:35:01 0.3 0.5 0.4 -1 2300 3181 +0 45020

20450

11:37:45 545.0 560.0 575.0 35 4 18 +0 73750
12:41:30 0.5 0.7 0.7 -2 3236 7874 +0 45035

20400

11:37:45 500.0 510.0 535.0 45 7 97 +0 71750
12:43:17 0.8 1.0 0.8 -3 3447 4417 +0 45040

20350

09:00:15 450.0 458.0 590.0 150 11 30 +0 74500
12:44:45 1.2 1.4 1.2 -4 7222 11179 +0 45060

20300

12:22:33 401.0 410.0 405.0 13 29 349 +0 65250
12:43:53 2.1 2.3 2.4 -6 9104 6297 +0 45120

20250

11:57:51 350.0 360.0 404.0 59 14 90 +0 65200
12:45:01 3.4 3.5 3.5 -9 15669 14335 +0 45175

20200

12:37:43 303.0 311.0 304.0 1 166 228 +0 60200
12:44:58 5.5 5.7 5.7 -13 18113 9254 +0 45285

20150

12:11:28 256.0 265.0 273.0 14 307 234 +0 58650
12:44:53 9.5 9.7 9.6 -17 27154 20251 +0 45480

20100

12:43:15 212.0 214.0 206.0 -6 1292 731 +0 55300
12:45:02 16.0 16.5 16.0 -22 32754 11375 +0 45800

20050

12:44:42 168.0 170.0 169.0 -2 2762 889 +0 53450
12:44:59 27.0 27.5 27.0 -27 59160 16939 +0 46350

20000

12:44:59 130.0 132.0 131.0 -6 14362 1746 +0 51550
12:45:06 42.5 43.0 42.5 -31 49452 7279 +0 47125

19950

12:44:59 95.0 97.0 96.0 -11 16919 1639 +0 49800
12:45:05 63.0 64.0 64.0 -33 59188 10656 +0 48200

19900

5MA(19867.9)
12:44:47 67.0 68.0 67.0 -13 36488 6002 +0 48350
12:44:52 92.0 93.0 93.0 -34 41814 5076 +0 49650

19850

12:44:54 46.5 47.0 47.0 -13 42728 4713 +0 47350
12:45:01 125.0 126.0 125.0 -36 44562 6558 +0 51250

19800

12:44:43 29.0 29.5 29.0 -14 70464 10607 +0 46450
12:44:28 163.0 165.0 166.0 -30 20402 2906 +0 53300

19750

12:45:02 17.5 18.0 18.0 -12 42117 6115 +0 45900
12:44:27 206.0 208.0 209.0 -28 9731 4645 +0 55450

19700

12:45:05 10.5 11.0 11.0 -9 45557 14338 +0 45550
12:42:19 251.0 254.0 259.0 -19 2328 1125 +0 57950

19650

12:45:05 6.5 6.6 6.5 -8 27332 10975 +0 45325
12:43:33 296.0 302.0 306.0 -22 1949 5992 +0 60300

19600

12:44:56 3.9 4.0 3.9 -6 28408 21119 +0 45195
12:38:05 345.0 353.0 349.0 -26 750 445 +0 62450

19550

12:44:27 2.4 2.6 2.6 -4 13393 9854 +0 45130
12:32:47 394.0 403.0 392.0 -26 895 5075 +0 64600

19500

12:45:03 1.6 1.8 1.8 -3 15282 18932 +0 45090
10:47:12 442.0 452.0 436.0 -32 4 218 +0 66800

19450

12:43:57 1.1 1.4 1.1 -2 4443 6710 +0 45055
12:08:06 494.0 500.0 481.0 -34 205 6484 +0 69050

19400

20MA(19376.4)
12:44:18 0.9 1.1 0.9 -2 5388 12428 +0 45045
10:31:04 540.0 555.0 500.0 -65 5 145 +0 70000

19350

12:43:15 0.8 0.9 0.7 -1 2613 5079 +0 45035
12:25:54 590.0 605.0 600.0 -15 134 3940 +0 75000

19300

12:34:13 0.7 0.9 0.9 -1 2140 9664 +0 45045
03:54:03 640.0 655.0 605.0 -60 2 59 +0 75250

19250

12:26:14 0.5 0.8 0.5 0 1585 4043 +0 45025
12:26:34 690.0 705.0 700.0 -15 22 3854 +0 80000

19200

12:26:34 0.5 0.6 0.5 0 1197 8591 +0 45025
- - - - - - 15 +0 -

19150

12:38:07 0.3 0.5 0.5 0 924 4505 +0 45025
11:50:05 790.0 805.0 755.0 -60 20 2191 +0 82750

19100

12:45:03 0.3 0.4 0.4 0 663 6611 +0 45020
- - - - - - 27 +0 -

19050

11:12:00 0.3 0.4 0.3 0 108 1711 +0 45015
12:32:41 890.0 905.0 895.0 -20 45 4173 +0 89750

19000

12:36:12 0.3 0.4 0.4 0 1101 9518 +0 45020
- - - - - - 11 +0 -

18950

11:11:46 0.2 0.3 0.3 0 86 1095 +0 45015
10:19:47 990.0 1010.0 945.0 -65 23 2650 +0 92250

18900

11:20:50 0.2 0.3 0.3 0 185 4858 +0 45015
- - - - - - 7 +0 -

18850

11:02:50 0.1 0.4 0.2 0 91 1366 +0 45010
12:29:53 1090.0 1100.0 1090.0 -20 34 2645 +0 99500

18800

12:29:53 0.1 0.3 0.1 0 356 4430 +0 45005
10:45:23 1190.0 1210.0 1180.0 -30 30 1353 +0 104000

18700

12:23:35 0.1 0.4 0.2 0 303 3916 +0 45010
11:17:34 1290.0 1310.0 1280.0 -30 12 1430 +0 109000

18600

11:13:42 0.1 0.4 0.4 0 315 5503 +0 45020
12:44:28 1390.0 1410.0 1400.0 -10 9 450 +0 115000

18500

11:00:06 0.1 0.4 0.1 0 31 5107 +0 45005
11:59:48 1490.0 1510.0 1450.0 -60 1 527 +0 117500

18400

09:44:38 0.1 0.3 0.5 0 108 4851 +0 45025
- - - - - - 181 +0 -

18300

11:13:52 0.0 0.1 0.1 0 95 6370 +0 45005
09:32:11 1690.0 1700.0 1580.0 -130 1 193 +0 124000

18200

10:03:52 0.1 0.8 0.2 0 198 5313 +0 45010
09:20:50 1790.0 1810.0 1660.0 -150 3 157 +0 128000

18100

11:44:33 0.1 0.2 0.1 0 51 2986 +0 45005
09:20:50 1890.0 1910.0 1760.0 -150 5 147 +0 133000

18000

11:09:17 0.1 0.2 0.2 0 112 8668 +0 45010
- - - - - - 119 +0 -

17900

19:42:24 0.0 0.2 0.2 0 1 2692 +0 45010
09:27:56 2030.0 2170.0 1960.0 -150 1 99 +0 143000

17800

09:22:07 0.0 0.1 0.1 0 10 2849 +0 45005
09:33:38 2190.0 2220.0 2070.0 -140 1 184 +0 148500

17700

21:51:14 0.0 0.1 1.4 1 1 1438 +0 45070
08:45:12 2230.0 2370.0 2200.0 -110 1 125 +0 155000

17600

- - - - - - 854 +0 -
- - - - - - 125 +0 -

17500

10:44:33 0.0 0.2 0.2 0 3 7193 +0 45010
- - - - - - 609 +0 -

17400

10:44:04 0.0 0.6 0.2 0 3 2330 +0 45010
- - - - - - 7 +0 -

17300

10:38:19 0.0 0.6 0.2 0 12 1753 +0 45010
- - - - - - 1092 +0 -

17200

- - - - - - 4589 +0 -
- - - - - - 5 +0 -

17100

- - - - - - 2352 +0 -
- - - - - - 110 +0 -

17000

- - - - - - 5159 +0 -
- - - - - - 0 +0 -

16900

- - - - - - 1617 +0 -
- - - - - - 22 +0 -

16800

- - - - - - 1684 +0 -
- - - - - - 0 +0 -

16700

- - - - - - 1197 +0 -
- - - - - - 49 +0 -

16600

- - - - - - 1652 +0 -
- - - - - - 2 +0 -

16500

- - - - - - 2724 +0 -
- - - - - - 22 +0 -

16400

- - - - - - 1235 +0 -
- - - - - - 1 +0 -

16300

- - - - - - 667 +0 -
- - - - - - 61 +0 -

16200

12:12:41 0.0 0.6 0.1 0 1 1014 +0 45005
- - - - - - 0 +0 -

16100

- - - - - - 394 +0 -
- - - - - - 47 +0 -

16000

- - - - - - 1129 +0 -
- - - - - - 0 +0 -

15900

- - - - - - 384 +0 -
10:13:03 4040.0 4110.0 4040.0 -70 4 42 +0 247000

15800

- - - - - - 605 +0 -
- - - - - - 0 +0 -

15700

- - - - - - 98 +0 -
- - - - - - 4 +0 -

15600

- - - - - - 160 +0 -
- - - - - - 0 +0 -

15500

22:12:05 0.0 0.6 0.5 0 6 85 +0 45025
- - - - - - 6 +0 -

15400

- - - - - - 272 +0 -
- - - - - - 0 +0 -

15300

- - - - - - 22 +0 -
- - - - - - 13 +0 -

15200

- - - - - - 139 +0 -
- - - - - - 0 +0 -

15100

- - - - - - 58 +0 -
- - - - - - 13 +0 -

15000

21:50:55 0.0 0.6 0.1 0 5 1191 +0 45005
- - - - - - 0 +0 -

14900

- - - - - - 24 +0 -
- - - - - - 0 +0 -

14800

- - - - - - 1044 +0 -
- - - - - - 0 +0 -

14700

- - - - - - 5 +0 -
- - - - - - 3 +0 -

14600

- - - - - - 159 +0 -
- - - - - - 0 +0 -

14500

- - - - - - 172 +0 -
10:13:14 5420.0 5510.0 5440.0 -70 20 68 +0 317000

14400

- - - - - - 251 +0 -
- - - - - - 0 +0 -

14200

- - - - - - 586 +0 -
- - - - - - 25 +0 -

14000

21:50:28 0.0 0.6 0.6 0 5 1390 +0 45030
10:13:14 6040.0 6110.0 6040.0 -70 32 83 +0 347000

13800

- - - - - - 275 +0 -
- - - - - - 21 +0 -

13600

- - - - - - 351 +0 -
- - - - - - 0 +0 -

13400

21:50:03 0.0 0.6 0.6 0 3 782 +0 45030
- - - - - - 184 +0 -

13200

- - - - - - 340 +0 -
- - - - - - 3 +0 -

13000

- - - - - - 1729 +0 -
- - - - - - 425 +0 -

12800

- - - - - - 1815 +0 -