選擇權T字報價表 | Call(買權)與Put(賣權)報價、選擇權履約價、選擇權未平倉量 - 選擇權搖錢樹
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: 21258.5(-45.8)

期貨指數: 21388.0(+59.0)

大盤20日均線: 20526.2(+134.4)

大盤5日均線: 21190.9(+190.1)

資料時間: 2024/05/20 04:10:07

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC21600 SP19000
買權 Call 2024-05-20
202406
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
00:02:10 1.5 33.0 2.9 1 1 5 - 28145

24500

- - - - - - 0 - -
04:20:17 0.0 5.0 2.0 0 46 61 +6 28100

24400

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

24300

- - - - - - 0 +0 -
- - - - - - 57 -90 -

24200

- - - - - - 0 +0 -
- - - - - - 43 -63 -

24100

- - - - - - 0 +0 -
18:24:53 0.7 6.0 3.9 0 1 425 +3 28195

24000

- - - - - - 1 +0 -
22:14:06 0.0 8.9 5.0 1 8 74 +0 28250

23900

- - - - - - 0 +0 -
02:36:48 0.0 8.9 6.0 0 6 117 -1 28300

23800

- - - - - - 0 +0 -
- - - - - - 18 +1 -

23700

- - - - - - 0 +0 -
16:04:04 2.0 10.0 7.1 0 2 83 +22 28355

23600

- - - - - - 0 +0 -
01:03:12 2.0 9.9 9.9 2 9 624 +149 28495

23500

- - - - - - 0 +0 -
22:22:18 2.4 0.0 12.0 3 2 241 +39 28600

23400

- - - - - - 0 +0 -
23:44:39 8.9 15.0 12.0 0 17 290 +101 28600

23300

- - - - - - 0 +0 -
04:20:17 10.5 15.0 10.5 -3 33 409 +100 28525

23200

- - - - - - 1 +0 -
23:59:07 15.0 20.0 18.0 2 25 650 +3 28900

23100

- - - - - - 0 +0 -
23:40:38 19.0 23.0 19.5 0 22 745 +107 28975

23000

- - - - - - 0 +0 -
23:20:08 20.0 0.0 26.0 3 4 432 +33 29300

22900

- - - - - - 0 +0 -
23:48:58 28.5 35.0 27.0 -1 59 539 +65 29350

22800

- - - - - - 2 +0 -
04:37:33 36.0 46.0 36.0 2 63 821 +132 29800

22700

- - - - - - 0 +0 -
04:49:26 38.5 54.0 51.0 10 108 820 +252 30550

22600

- - - - - - 4 +1 -
03:02:38 54.0 58.0 58.0 7 188 2641 +233 30900

22500

- - - - - - 2 +0 -
04:04:55 62.0 69.0 64.0 2 131 748 +49 31200

22400

- - - - - - 11 +3 -
23:40:01 78.0 84.0 77.0 2 345 1705 +330 31850

22300

- - - - - - 2 +0 -
04:53:59 99.0 107.0 103.0 10 335 2318 +533 33150

22200

- - - - - - 224 +73 -
00:48:46 117.0 135.0 117.0 4 186 1517 +224 33850

22100

23:15:07 0.0 935.0 820.0 -55 2 5 -1 97000
04:53:22 147.0 155.0 152.0 17 584 3248 +366 35600

22000

- - - - - - 27 +0 -
03:40:04 159.0 187.0 159.0 -5 326 1861 +105 35950

21900

22:11:45 305.0 0.0 685.0 -40 6 29 +1 90250
03:35:06 201.0 223.0 211.0 19 373 2061 +222 39475

21800

02:23:01 350.0 660.0 650.0 -5 7 103 +1 88500
00:47:59 231.0 265.0 244.0 14 164 2263 +183 46125

21700

04:43:21 492.0 0.0 520.0 -75 9 67 +0 82000
02:52:51 268.0 315.0 281.0 13 240 3638 +73 52975

21600

23:42:19 480.0 575.0 500.0 -35 61 228 +10 81000
02:39:13 315.0 347.0 310.0 2 162 3528 -20 59425

21500

04:43:21 406.0 600.0 494.0 24 154 424 -6 80700
02:54:40 361.0 403.0 400.0 44 216 3294 +55 68925

21400

02:13:12 353.0 438.0 405.0 -16 98 769 +9 76250
04:40:38 426.0 460.0 458.0 48 277 1576 +144 76825

21300

04:31:44 325.0 366.0 325.0 -46 172 705 +289 72250
02:13:12 458.0 520.0 472.0 8 118 2727 +51 79600

21200

5MA(21190.9)
02:23:05 288.0 326.0 322.0 -6 474 553 +52 69175
04:40:38 499.0 635.0 505.0 -25 48 789 +18 81250

21100

01:09:36 242.0 284.0 264.0 -24 123 495 +40 61275
02:36:05 575.0 670.0 600.0 10 25 1372 -22 86000

21000

03:53:06 223.0 251.0 251.0 -2 574 1640 +172 55625
04:51:04 625.0 0.0 710.0 55 18 425 +53 91500

20900

04:38:18 193.0 218.0 216.0 -6 237 1017 +66 48875
00:26:31 680.0 0.0 770.0 40 11 3591 +29 94500

20800

04:40:27 175.0 189.0 188.0 -8 241 7762 +103 42475
04:36:29 600.0 0.0 850.0 50 2 508 +5 98500

20700

04:36:29 147.0 167.0 157.0 -13 557 4461 -10 35925
23:33:30 250.0 0.0 925.0 35 2 600 -3 102250

20600

20MA(20526.2)
04:03:29 128.0 150.0 134.0 -15 254 2982 +4 34700
16:03:34 0.0 0.0 950.0 -5 1 493 -6 103500

20500

02:32:12 115.0 124.0 121.0 -7 431 1675 +181 34050
- - - - - - 184 -3 -

20400

02:36:26 96.0 104.0 103.0 -8 231 1695 +679 33150
20:21:41 111.0 0.0 1150.0 20 3 83 -3 113500

20300

02:15:13 86.0 89.0 91.0 -6 250 2690 +414 32550
- - - - - - 161 -1 -

20200

02:28:10 73.0 80.0 84.0 -3 126 1980 +131 32200
- - - - - - 84 -1 -

20100

03:51:24 63.0 69.0 65.0 -9 259 1501 +89 31250
22:44:49 0.0 1510.0 1510.0 110 10 620 -4 131500

20000

04:07:58 57.0 62.0 59.0 -6 545 6009 +483 30950
- - - - - - 44 +2 -

19900

23:34:40 48.0 58.0 52.0 -5 92 1199 +116 30600
- - - - - - 159 +0 -

19800

02:29:09 42.0 49.0 48.0 -3 98 1762 +146 30400
- - - - - - 144 +0 -

19700

00:50:53 34.5 50.0 40.0 -5 40 2745 -9 30000
- - - - - - 113 +0 -

19600

03:48:12 34.0 47.5 39.0 -1 37 999 -10 29950
- - - - - - 208 +0 -

19500

23:36:01 32.5 38.0 32.5 -3 37 2188 +91 29625
15:07:18 13.0 0.0 1970.0 0 3 100 +0 154500

19400

03:58:47 27.5 35.0 27.5 -6 17 763 -6 29375
- - - - - - 2 +0 -

19300

23:29:29 24.0 37.0 27.0 -2 34 803 +241 29350
- - - - - - 66 +0 -

19200

02:23:34 23.0 25.0 24.5 -3 9 1314 +33 29225
- - - - - - 2 +0 -

19100

23:00:25 20.0 25.5 20.5 -4 27 612 +23 29025
- - - - - - 60 +0 -

19000

23:14:49 19.5 21.0 20.0 -2 156 8031 +50 29000
- - - - - - 2 +0 -

18900

22:45:47 17.0 24.0 18.0 -2 27 696 +56 28900
- - - - - - 129 +0 -

18800

22:14:03 15.0 37.5 18.5 -1 1 3549 +11 28925
- - - - - - 4 +0 -

18700

20:44:57 1.0 146.0 18.0 -1 14 346 +14 28900
- - - - - - 74 +0 -

18600

23:28:55 2.8 30.0 16.0 -1 56 446 +65 28800
- - - - - - 29 +0 -

18500

19:57:24 13.5 19.0 16.5 0 2 1724 +1146 28825
19:02:54 0.0 0.0 2970.0 20 1 58 +0 204500

18400

22:24:27 2.3 18.0 13.5 -1 1 633 +9 28675
- - - - - - 2 +0 -

18300

- - - - - - 626 +20 -
- - - - - - 23 +0 -

18200

16:53:34 0.4 188.0 13.5 0 7 416 +41 28675
- - - - - - 2 +0 -

18100

- - - - - - 200 +5 -
- - - - - - 87 +0 -

18000

22:51:07 10.0 12.5 11.5 -1 22 758 +2 28575
- - - - - - 2 +0 -

17900

00:25:17 0.0 12.0 11.0 0 157 272 +2 28550
- - - - - - 27 +0 -

17800

- - - - - - 251 +2 -
- - - - - - 0 +0 -

17700

15:10:29 1.0 12.0 11.0 0 10 249 +12 28550
- - - - - - 30 +0 -

17600

15:10:23 0.3 10.5 10.5 0 10 247 +4 28525
- - - - - - 10 +0 -

17500

23:33:26 0.0 10.0 8.8 -1 60 367 +3 28440
- - - - - - 8 +0 -

17400

16:08:22 2.4 9.5 9.2 0 1 281 -11 28460
- - - - - - 0 +0 -

17300

- - - - - - 124 +0 -
- - - - - - 14 +0 -

17200

16:07:01 2.4 0.0 8.2 0 1 234 +0 28410
- - - - - - 0 +0 -

17100

- - - - - - 110 -1 -
- - - - - - 8 +0 -

17000

23:02:24 3.1 8.5 7.0 -1 25 878 +7 28350
- - - - - - 0 +0 -

16900

- - - - - - 36 +0 -
- - - - - - 9 +0 -

16800

- - - - - - 215 -59 -
- - - - - - 0 +0 -

16700

- - - - - - 23 +0 -
- - - - - - 34 +0 -

16600

22:45:09 1.8 188.0 6.0 -1 1 193 -100 28300
- - - - - - 0 +0 -

16500

- - - - - - 48 +1 -
- - - - - - 17 +0 -

16400

- - - - - - 332 +0 -
- - - - - - 7 +0 -

16200

- - - - - - 227 +0 -
- - - - - - 52 +0 -

16000

- - - - - - 399 +0 -
- - - - - - 28 -8 -

15800

- - - - - - 179 +0 -
- - - - - - 2 +0 -

15600

- - - - - - 1137 +0 -
- - - - - - 21 +0 -

15400

- - - - - - 365 +0 -
- - - - - - 3 +0 -

15200

- - - - - - 36 +0 -
- - - - - - 10 +0 -

15000

- - - - - - 962 +0 -
- - - - - - 3 +0 -

14800

- - - - - - 89 +0 -
- - - - - - 0 +0 -

14600

00:03:15 0.0 0.0 3.3 0 3 15 +0 28165
- - - - - - 44 +0 -

14400

- - - - - - 153 +21 -
- - - - - - 0 +0 -

14200

- - - - - - 578 +0 -
- - - - - - 0 +0 -

14000

00:02:44 2.2 0.0 2.4 0 2 596 +140 28120
- - - - - - 206 +0 -

13800

- - - - - - 448 +0 -
- - - - - - 20 +0 -

13600

- - - - - - 780 +0 -
- - - - - - 0 +0 -

13400

20:18:09 0.7 0.0 3.4 1 1 1296 -2 28170
- - - - - - 55 +0 -

13200

- - - - - - 664 +0 -
- - - - - - 16 +0 -

13000

- - - - - - 2038 +0 -
- - - - - - 609 +0 -

12800

01:18:23 1.2 3.3 3.0 1 67 5088 +0 28150