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： 19527.1（-774.1）
期貨指數： 19644.0（-584.0）
大盤20日均線： 20280.5（-16.5）
大盤5日均線： 20136.0（-245.3）
資料時間： 2024/04/19 15:45:07
| 買權 Call | 2024-04-19 202405 | 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 |
| - | - | - | - | - | - | 842 +25 | - |
24000 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 1430 +0 | - |
23900 |
- | - | - | - | - | - | 0 +0 | - |
| 15:00:00 | 1.1 | 3.0 | 2.2 | 0 | 6 | 212 +3 | 23110 |
23800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 66 +0 | - |
23700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 43 +0 | - |
23600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 65 +0 | - |
23500 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 94 +0 | - |
23400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 208 -2 | - |
23300 |
- | - | - | - | - | - | 1 +1 | - |
| - | - | - | - | - | - | 112 +0 | - |
23200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 97 +0 | - |
23100 |
- | - | - | - | - | - | 1 +1 | - |
| 15:09:28 | 2.1 | 2.9 | 5.0 | 2 | 1 | 299 +2 | 23250 |
23000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 217 +1 | - |
22900 |
- | - | - | - | - | - | 1 +1 | - |
| - | - | - | - | - | - | 333 -7 | - |
22800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 353 +0 | - |
22700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 208 -1 | - |
22600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 220 -14 | - |
22500 |
- | - | - | - | - | - | 1 +1 | - |
| - | - | - | - | - | - | 181 -6 | - |
22400 |
- | - | - | - | - | - | 2 +1 | - |
| - | - | - | - | - | - | 429 -65 | - |
22300 |
- | - | - | - | - | - | 1 +1 | - |
| - | - | - | - | - | - | 261 -41 | - |
22200 |
- | - | - | - | - | - | 23 +3 | - |
| - | - | - | - | - | - | 361 +93 | - |
22100 |
- | - | - | - | - | - | 1 +1 | - |
| - | - | - | - | - | - | 542 -4 | - |
22000 |
- | - | - | - | - | - | 2 +1 | - |
| - | - | - | - | - | - | 1257 -219 | - |
21900 |
- | - | - | - | - | - | 1 +1 | - |
| - | - | - | - | - | - | 1053 -127 | - |
21800 |
- | - | - | - | - | - | 4 -2 | - |
| - | - | - | - | - | - | 568 -775 | - |
21700 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 846 -131 | - |
21600 |
- | - | - | - | - | - | 1 +0 | - |
| 15:24:47 | 11.0 | 12.5 | 12.0 | 1 | 3 | 1976 -162 | 23600 |
21500 |
- | - | - | - | - | - | 10 +0 | - |
| 15:27:50 | 12.5 | 14.5 | 14.0 | 1 | 19 | 2924 +20 | 23700 |
21400 |
- | - | - | - | - | - | 10 +0 | - |
| 15:36:45 | 15.0 | 16.5 | 15.5 | 1 | 9 | 2623 -162 | 23775 |
21300 |
- | - | - | - | - | - | 3 +0 | - |
| - | - | - | - | - | - | 3069 -211 | - |
21200 |
- | - | - | - | - | - | 31 -1 | - |
| 15:40:44 | 21.0 | 23.5 | 22.0 | 2 | 30 | 1418 -147 | 24100 |
21100 |
- | - | - | - | - | - | 12 +1 | - |
| 15:44:30 | 25.5 | 28.0 | 26.5 | 1 | 114 | 4479 +1399 | 24325 |
21000 |
- | - | - | - | - | - | 114 -4 | - |
| 15:42:39 | 31.5 | 33.0 | 32.0 | 2 | 65 | 2744 +222 | 24600 |
20900 |
- | - | - | - | - | - | 156 -1 | - |
| 15:44:49 | 39.0 | 39.5 | 39.5 | 3 | 155 | 3470 -9 | 24975 |
20800 |
15:44:31 | 1190.0 | 1210.0 | 1190.0 | -90 | 3 | 137 -19 | 104500 |
| 15:44:44 | 48.5 | 49.5 | 49.0 | 2 | 91 | 2805 +734 | 25450 |
20700 |
15:09:22 | 1100.0 | 1120.0 | 1110.0 | -80 | 1 | 211 -14 | 100500 |
| 15:44:44 | 60.0 | 62.0 | 61.0 | 6 | 98 | 3628 +1341 | 26050 |
20600 |
- | - | - | - | - | - | 667 -6 | - |
| 15:44:12 | 75.0 | 76.0 | 77.0 | 8 | 353 | 3792 +1958 | 26850 |
20500 |
15:04:18 | 930.0 | 940.0 | 960.0 | -50 | 3 | 969 -12 | 93000 |
| 15:44:37 | 93.0 | 95.0 | 94.0 | 10 | 205 | 2583 +590 | 27700 |
20400 |
15:30:14 | 845.0 | 855.0 | 840.0 | -85 | 12 | 830 -75 | 87000 |
| 15:42:32 | 115.0 | 118.0 | 118.0 | 8 | 112 | 3364 +629 | 28900 |
20300 20MA(20280.5)
|
15:02:40 | 770.0 | 780.0 | 805.0 | -40 | 2 | 1201 -109 | 85250 |
| 15:44:28 | 142.0 | 144.0 | 146.0 | 18 | 190 | 3205 +1738 | 30300 |
20200 5MA(20136.0)
|
15:40:34 | 695.0 | 705.0 | 720.0 | -50 | 1 | 2957 -79 | 81000 |
| 15:44:47 | 174.0 | 176.0 | 177.0 | 21 | 61 | 2869 +1164 | 31850 |
20100 |
15:22:57 | 630.0 | 635.0 | 615.0 | -90 | 14 | 3307 -88 | 75750 |
| 15:43:24 | 210.0 | 213.0 | 214.0 | 26 | 218 | 2285 +1168 | 33700 |
20000 |
15:44:22 | 565.0 | 575.0 | 570.0 | -50 | 21 | 3483 -818 | 73500 |
| 15:41:47 | 250.0 | 252.0 | 252.0 | 19 | 32 | 893 +346 | 38955 |
19900 |
15:41:02 | 505.0 | 515.0 | 520.0 | -55 | 60 | 2014 +96 | 71000 |
| 15:39:26 | 296.0 | 299.0 | 294.0 | 27 | 33 | 1900 +1165 | 46055 |
19800 |
15:41:11 | 452.0 | 456.0 | 469.0 | -46 | 9 | 2249 -317 | 68450 |
| 15:39:22 | 346.0 | 348.0 | 342.0 | 6 | 14 | 321 +211 | 53455 |
19700 |
15:37:53 | 402.0 | 407.0 | 404.0 | -68 | 28 | 1220 -1837 | 65200 |
| 15:41:56 | 400.0 | 403.0 | 400.0 | 36 | 23 | 487 +368 | 61355 |
19600 |
15:44:22 | 358.0 | 361.0 | 356.0 | -53 | 70 | 1919 -106 | 62800 |
| 15:42:37 | 458.0 | 461.0 | 460.0 | 32 | 13 | 214 +162 | 68000 |
19500 |
15:41:04 | 317.0 | 320.0 | 330.0 | -39 | 62 | 2431 -1149 | 60145 |
| 15:41:55 | 520.0 | 525.0 | 520.0 | 46 | 10 | 106 +41 | 71000 |
19400 |
15:42:01 | 279.0 | 282.0 | 285.0 | -30 | 49 | 3088 -459 | 52895 |
| 15:37:59 | 590.0 | 595.0 | 595.0 | 45 | 1 | 217 +177 | 74750 |
19300 |
15:39:22 | 246.0 | 249.0 | 255.0 | -35 | 48 | 1745 -397 | 46395 |
| - | - | - | - | - | - | 34 +20 | - |
19200 |
15:43:09 | 216.0 | 218.0 | 218.0 | -42 | 53 | 1822 -342 | 39545 |
| - | - | - | - | - | - | 17 +10 | - |
19100 |
15:44:30 | 191.0 | 193.0 | 192.0 | -39 | 74 | 896 -186 | 33245 |
| - | - | - | - | - | - | 46 +17 | - |
19000 |
15:44:25 | 167.0 | 169.0 | 168.0 | -39 | 373 | 4541 +935 | 31400 |
| - | - | - | - | - | - | 7 +4 | - |
18900 |
15:44:29 | 146.0 | 148.0 | 147.0 | -36 | 101 | 2704 +1810 | 30350 |
| 15:17:21 | 965.0 | 980.0 | 960.0 | 55 | 1 | 15 +5 | 93000 |
18800 |
15:44:21 | 127.0 | 129.0 | 128.0 | -21 | 53 | 1277 +289 | 29400 |
| - | - | - | - | - | - | 2 +0 | - |
18700 |
15:39:54 | 111.0 | 114.0 | 116.0 | -24 | 51 | 752 -98 | 28800 |
| - | - | - | - | - | - | 1 +0 | - |
18600 |
15:42:22 | 97.0 | 99.0 | 100.0 | -23 | 117 | 3555 -670 | 28000 |
| - | - | - | - | - | - | 14 +0 | - |
18500 |
15:43:00 | 85.0 | 87.0 | 88.0 | -25 | 118 | 1540 +305 | 27400 |
| - | - | - | - | - | - | 1 +0 | - |
18400 |
15:43:17 | 74.0 | 76.0 | 75.0 | -20 | 72 | 3304 +2638 | 26750 |
| - | - | - | - | - | - | 0 +0 | - |
18300 |
15:42:19 | 66.0 | 67.0 | 68.0 | -12 | 128 | 758 +199 | 26400 |
| - | - | - | - | - | - | 3 +0 | - |
18200 |
15:38:31 | 57.0 | 60.0 | 59.0 | -10 | 63 | 1156 -22 | 25950 |
| - | - | - | - | - | - | 0 +0 | - |
18100 |
15:37:36 | 51.0 | 52.0 | 52.0 | -11 | 20 | 437 +81 | 25600 |
| - | - | - | - | - | - | 0 +0 | - |
18000 |
15:41:24 | 45.5 | 46.5 | 47.5 | -7 | 47 | 1605 +108 | 25375 |
| - | - | - | - | - | - | 0 +0 | - |
17900 |
- | - | - | - | - | - | 480 +153 | - |
| - | - | - | - | - | - | 0 +0 | - |
17800 |
15:42:35 | 35.0 | 36.5 | 36.5 | -9 | 3 | 1206 -677 | 24825 |
| - | - | - | - | - | - | 0 +0 | - |
17700 |
15:39:15 | 31.0 | 32.5 | 32.5 | -5 | 12 | 336 +51 | 24625 |
| - | - | - | - | - | - | 0 +0 | - |
17600 |
15:39:22 | 27.0 | 28.5 | 29.0 | -6 | 10 | 1403 +1070 | 24450 |
| - | - | - | - | - | - | 0 +0 | - |
17500 |
- | - | - | - | - | - | 491 +124 | - |
| - | - | - | - | - | - | 0 +0 | - |
17400 |
15:34:14 | 22.5 | 23.5 | 23.0 | -5 | 8 | 252 +52 | 24150 |
| - | - | - | - | - | - | 0 +0 | - |
17300 |
15:35:36 | 19.0 | 21.5 | 20.0 | -6 | 1 | 147 +21 | 24000 |
| - | - | - | - | - | - | 0 +0 | - |
17200 |
- | - | - | - | - | - | 144 +19 | - |
| - | - | - | - | - | - | 0 +0 | - |
17100 |
15:33:41 | 16.0 | 17.5 | 18.0 | -2 | 1 | 144 +67 | 23900 |
| - | - | - | - | - | - | 0 +0 | - |
17000 |
15:29:15 | 14.5 | 16.0 | 16.0 | -3 | 22 | 366 +191 | 23800 |
| - | - | - | - | - | - | 0 +0 | - |
16900 |
- | - | - | - | - | - | 136 +17 | - |
| - | - | - | - | - | - | 1 +0 | - |
16800 |
- | - | - | - | - | - | 38 -49 | - |
| - | - | - | - | - | - | 0 +0 | - |
16700 |
- | - | - | - | - | - | 28 -7 | - |
| - | - | - | - | - | - | 1 +0 | - |
16600 |
- | - | - | - | - | - | 105 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
16500 |
- | - | - | - | - | - | 64 +21 | - |
| - | - | - | - | - | - | 2 +0 | - |
16400 |
- | - | - | - | - | - | 38 +2 | - |
| - | - | - | - | - | - | 0 +0 | - |
16300 |
- | - | - | - | - | - | 28 +12 | - |
| - | - | - | - | - | - | 0 +0 | - |
16200 |
- | - | - | - | - | - | 9 +1 | - |
| - | - | - | - | - | - | 0 +0 | - |
16100 |
- | - | - | - | - | - | 4 +3 | - |
| - | - | - | - | - | - | 0 +0 | - |
16000 |
- | - | - | - | - | - | 191 +20 | - |
| - | - | - | - | - | - | 0 +0 | - |
15900 |
- | - | - | - | - | - | 4 +1 | - |
| - | - | - | - | - | - | 1 +0 | - |
15800 |
- | - | - | - | - | - | 1095 +56 | - |
