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: 18676.3(-76.9)

期貨指數: 18715.0(-84.0)

大盤20日均線: 18138.6(+149.7)

大盤5日均線: 18669.8(+122.4)

資料時間: 2024/02/22 05:00:09

日期 到期月份
買權最大未平倉量 賣權最大未平倉量
SC21400 SP17500
買權 Call 2024-02-22
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
- - - - - - 1 - -

21600

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

21500

- - - - - - 0 +0 -
00:22:55 0.1 0.6 0.5 0 15 5656 +11 44025

21400

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

21300

- - - - - - 0 +0 -
- - - - - - 849 +0 -

21200

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

21100

- - - - - - 0 +0 -
- - - - - - 1481 +1 -

21000

- - - - - - 0 +0 -
- - - - - - 111 +10 -

20900

- - - - - - 0 +0 -
- - - - - - 1551 +17 -

20800

- - - - - - 0 +0 -
- - - - - - 2306 +20 -

20700

- - - - - - 0 +0 -
- - - - - - 2301 +10 -

20600

- - - - - - 0 +0 -
20:41:09 0.1 1.5 1.6 0 10 27 +0 44080

20500

- - - - - - 0 +0 -
22:57:13 0.1 3.0 1.5 0 10 848 +0 44075

20400

- - - - - - 12 +0 -
- - - - - - 878 +3 -

20300

- - - - - - 0 +0 -
16:48:39 2.6 4.0 4.0 0 3 988 -3 44200

20200

- - - - - - 0 +0 -
20:33:43 4.0 6.4 4.1 -2 2 303 +13 44205

20100

- - - - - - 0 +0 -
04:57:31 6.3 7.0 7.0 -1 101 742 +94 44350

20000

- - - - - - 0 +0 -
04:52:30 8.5 9.8 9.8 -1 139 1070 +215 44490

19900

- - - - - - 7 +0 -
00:24:20 11.0 13.5 12.5 -1 162 1294 +266 44625

19800

- - - - - - 305 +0 -
23:39:09 15.0 25.0 17.0 -2 896 647 +289 44850

19700

- - - - - - 8 +4 -
04:45:40 21.5 24.5 23.5 -4 964 1847 +696 45175

19600

- - - - - - 33 +0 -
04:58:39 32.0 34.0 34.0 -2 212 2135 +720 45700

19500

01:00:00 300.0 0.0 825.0 -30 4 4 +1 85250
04:45:40 43.5 46.0 45.0 -3 334 3366 +1014 46250

19400

21:11:07 82.0 0.0 755.0 0 1 438 +0 81750
04:58:49 57.0 60.0 60.0 -4 543 4157 +712 47000

19300

21:11:43 250.0 0.0 670.0 0 3 4 +1 77500
04:57:58 76.0 80.0 80.0 -3 506 2873 +726 48000

19200

01:08:07 5.0 0.0 580.0 -10 26 83 +0 73000
04:53:10 101.0 109.0 105.0 -3 626 2239 +853 49250

19100

21:10:58 432.0 550.0 510.0 -5 8 20 -3 69500
04:59:02 139.0 144.0 144.0 5 449 3050 -691 51200

19000

04:59:02 430.0 486.0 433.0 -11 84 146 +69 65650
04:59:24 162.0 176.0 176.0 3 197 1773 +637 52800

18900

03:24:03 350.0 410.0 377.0 -3 59 108 +21 62850
04:57:37 201.0 218.0 218.0 3 474 1777 +585 54900

18800

04:21:07 300.0 338.0 326.0 3 63 501 +147 60300
04:54:41 266.0 270.0 267.0 1 466 1597 +371 57350

18700

5MA(18669.8)
04:38:35 251.0 298.0 267.0 -3 285 1534 +677 57350
04:48:24 285.0 330.0 328.0 8 292 1846 +162 60400

18600

03:52:30 211.0 228.0 222.0 -3 442 1914 +710 55100
04:59:50 334.0 403.0 392.0 13 186 744 +61 63600

18500

04:59:50 179.0 185.0 180.0 -5 445 917 +315 53000
04:22:47 422.0 497.0 426.0 -13 26 634 -30 65300

18400

04:46:44 145.0 153.0 149.0 -3 304 1565 +595 51450
01:32:41 428.0 540.0 510.0 -5 70 212 -12 69500

18300

04:42:32 113.0 123.0 119.0 -3 342 1743 +116 49950
23:03:53 520.0 0.0 590.0 0 127 726 +14 73500

18200

20MA(18138.6)
04:37:10 93.0 95.0 95.0 -4 670 2300 +550 48750
21:00:26 600.0 700.0 670.0 0 2 201 -13 77500

18100

04:58:32 74.0 76.0 76.0 -4 448 2005 +532 47800
21:47:56 695.0 815.0 750.0 -10 3 212 +7 81500

18000

04:59:27 59.0 62.0 59.0 -2 744 2064 +414 46950
- - - - - - 151 -1 -

17900

04:54:18 49.5 51.0 49.5 -3 693 1641 +363 46475
22:25:25 154.0 0.0 915.0 -25 8 129 -4 89750

17800

04:53:05 41.5 44.5 42.0 -2 902 2743 +1016 46100
20:21:05 195.0 0.0 1030.0 0 1 167 -2 95500

17700

04:54:15 36.0 37.0 36.0 -1 534 938 +281 45800
- - - - - - 82 +0 -

17600

04:59:59 30.0 32.0 31.5 0 270 1353 +348 45575
- - - - - - 140 -8 -

17500

04:58:42 22.5 29.0 26.0 -1 78 4456 +604 45300
15:10:20 50.0 0.0 1310.0 -10 4 597 -3 109500

17400

00:08:40 22.5 24.5 22.5 -1 176 3293 +726 45125
- - - - - - 14 +0 -

17300

04:14:38 19.5 23.0 21.0 0 145 1038 +152 45050
20:26:47 1450.0 1600.0 1520.0 10 1 1104 +0 120000

17200

00:37:25 17.5 20.0 18.5 0 116 2635 +169 44925
- - - - - - 4 +0 -

17100

00:06:34 11.0 23.0 16.5 0 118 448 +16 44825
- - - - - - 122 -4 -

17000

00:42:13 15.0 17.0 15.0 0 194 2664 +138 44750
- - - - - - 3 +0 -

16900

03:04:33 13.0 16.0 14.0 1 167 332 +11 44700
- - - - - - 30 +0 -

16800

03:08:22 11.5 15.0 13.0 1 8 501 +81 44650
- - - - - - 1 +0 -

16700

19:55:07 11.5 13.0 11.5 0 13 418 +9 44575
- - - - - - 49 -1 -

16600

03:38:17 9.6 16.0 11.0 0 27 1175 +29 44550
- - - - - - 2 +0 -

16500

23:21:54 9.5 14.0 9.6 0 5 746 +16 44480
- - - - - - 25 +0 -

16400

00:21:54 9.0 10.5 8.8 -1 19 635 -8 44440
- - - - - - 1 +0 -

16300

18:37:03 1.1 9.3 9.4 0 5 611 -1 44470
- - - - - - 64 +0 -

16200

00:40:23 7.5 9.4 8.0 0 16 309 +5 44400
- - - - - - 0 +0 -

16100

00:49:23 7.2 0.0 7.4 0 7 365 -3 44370
- - - - - - 46 +0 -

16000

- - - - - - 691 -6 -
- - - - - - 0 +0 -

15900

- - - - - - 234 +0 -
- - - - - - 42 +0 -

15800

17:08:18 6.2 8.1 6.1 0 1 177 +10 44305
- - - - - - 0 +0 -

15700

- - - - - - 90 +0 -
- - - - - - 4 +0 -

15600

15:36:33 4.5 6.4 6.9 1 1 176 -1 44345
- - - - - - 0 +0 -

15500

- - - - - - 73 +0 -
03:04:29 0.0 0.0 3310.0 20 1 5 +0 209500

15400

- - - - - - 320 +7 -
- - - - - - 0 +0 -

15300

- - - - - - 40 -5 -
- - - - - - 27 +1 -

15200

16:48:05 4.0 4.7 4.1 0 2 138 +0 44205
- - - - - - 0 +0 -

15100

- - - - - - 38 +0 -
- - - - - - 14 +0 -

15000

- - - - - - 730 +0 -
- - - - - - 0 +0 -

14900

- - - - - - 15 +0 -
- - - - - - 0 +0 -

14800

- - - - - - 1048 +0 -
- - - - - - 0 +0 -

14700

- - - - - - 7 +0 -
- - - - - - 3 +0 -

14600

21:45:06 2.8 3.6 3.5 0 5 159 +0 44175
- - - - - - 0 +0 -

14500

- - - - - - 54 +1 -
- - - - - - 90 +0 -

14400

20:39:56 0.0 3.0 3.0 0 10 251 +20 44150
- - - - - - 0 +0 -

14200

20:41:31 0.0 2.5 2.5 0 10 598 +0 44125
- - - - - - 25 +0 -

14000

- - - - - - 1315 +25 -
- - - - - - 91 +0 -

13800

- - - - - - 227 +0 -
- - - - - - 21 +0 -

13600

- - - - - - 336 +20 -
- - - - - - 0 +0 -

13400

- - - - - - 752 +0 -
- - - - - - 264 +0 -

13200

- - - - - - 338 +0 -
- - - - - - 4 +0 -

13000

23:25:04 0.7 14.0 3.3 1 1 1649 +0 44165
- - - - - - 588 +0 -

12800

15:25:23 1.3 2.0 1.3 0 25 1250 +23 44065