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： 17403.6（-169.3）
期貨指數： 17310.0（-97.0）
大盤20日均線： 17737.6（-9.3）
大盤5日均線： 17507.3（-77.1）
資料時間： 2021/07/27 05:00:15
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 | 2021-07-27 202107W4 | 賣權 Put | ||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 時間 | 買進 | 賣出 | 成交 | 漲跌 | 總量 | 未平倉 | 履約價 | 時間 | 買進 | 賣出 | 成交 | 漲跌 | 總量 | 未平倉 |
| - | - | - | - | - | - | 14 +0 |
19400 |
- | - | - | - | - | - | 0 +0 |
| 22:45:57 | 0.0 | 0.3 | 0.3 | 0 | 7 | 1499 +0 |
19300 |
- | - | - | - | - | - | 0 +0 |
| - | - | - | - | - | - | 858 +0 |
19200 |
- | - | - | - | - | - | 0 +0 |
| 19:57:35 | 0.0 | 0.6 | 0.3 | 0 | 21 | 765 +0 |
19100 |
- | - | - | - | - | - | 0 +0 |
| - | - | - | - | - | - | 324 +0 |
19000 |
- | - | - | - | - | - | 0 +0 |
| 19:14:38 | 0.0 | 0.6 | 0.3 | 0 | 121 | 83 +0 |
18900 |
- | - | - | - | - | - | 0 +0 |
| 19:31:07 | 0.0 | 0.6 | 0.6 | 0 | 142 | 51 +0 |
18800 |
- | - | - | - | - | - | 0 +0 |
| 22:45:08 | 0.1 | 0.3 | 0.3 | 0 | 264 | 6 +0 |
18700 |
- | - | - | - | - | - | 0 +0 |
| 19:15:43 | 0.1 | 0.6 | 0.7 | 0 | 21 | 275 +0 |
18600 |
- | - | - | - | - | - | 0 +0 |
| 19:13:43 | 0.2 | 0.6 | 0.7 | 0 | 403 | 392 +0 |
18500 |
- | - | - | - | - | - | 0 +0 |
| 00:11:19 | 0.5 | 0.7 | 0.8 | 0 | 3 | 717 +0 |
18400 |
- | - | - | - | - | - | 0 +0 |
| 01:31:34 | 0.5 | 0.7 | 0.8 | 0 | 7 | 1529 +0 |
18300 |
- | - | - | - | - | - | 0 +0 |
| 04:27:07 | 0.4 | 1.1 | 1.1 | 0 | 139 | 2200 +0 |
18200 |
17:26:08 | 263.0 | 0.0 | 855.0 | 5 | 1 | 1 +0 |
| 03:50:39 | 0.4 | 1.0 | 0.4 | 0 | 31 | 3083 +0 |
18100 |
19:39:42 | 620.0 | 0.0 | 705.0 | -45 | 6 | 38 +0 |
| 03:48:25 | 0.7 | 1.2 | 0.7 | 0 | 72 | 2081 +0 |
18050 |
- | - | - | - | - | - | 25 +0 |
| 03:55:49 | 0.7 | 1.1 | 1.0 | 0 | 370 | 4311 +0 |
18000 |
15:58:02 | 179.0 | 0.0 | 650.0 | 0 | 11 | 64 +0 |
| 03:48:25 | 1.0 | 1.3 | 1.3 | 0 | 168 | 3336 +0 |
17950 |
19:38:51 | 451.0 | 0.0 | 560.0 | -40 | 1 | 25 +0 |
| 04:45:00 | 1.0 | 1.5 | 1.5 | 0 | 1545 | 9271 +0 |
17900 |
17:16:07 | 344.0 | 0.0 | 560.0 | 10 | 2 | 29 +0 |
| 03:22:59 | 1.5 | 2.0 | 1.5 | 0 | 774 | 6887 +0 |
17850 |
18:13:46 | 296.0 | 500.0 | 476.0 | -24 | 6 | 39 +0 |
| 04:49:57 | 2.4 | 2.9 | 2.7 | 0 | 2250 | 9372 +0 |
17800 |
02:01:52 | 352.0 | 420.0 | 375.0 | -75 | 66 | 203 +0 |
| 04:58:35 | 3.2 | 3.8 | 3.7 | 0 | 2354 | 7054 +0 |
17750 20MA(17737.6)
|
03:21:25 | 72.0 | 400.0 | 315.0 | -85 | 228 | 312 +0 |
| 04:59:51 | 4.5 | 5.2 | 5.2 | 0 | 5054 | 11387 +0 |
17700 |
04:43:32 | 250.0 | 272.0 | 252.0 | -100 | 501 | 990 +0 |
| 04:59:46 | 9.5 | 10.5 | 10.5 | 2 | 4746 | 9531 +0 |
17650 |
04:59:39 | 199.0 | 215.0 | 201.0 | -104 | 171 | 934 +0 |
| 04:59:54 | 17.0 | 17.5 | 17.5 | 6 | 9565 | 9617 +0 |
17600 |
04:59:40 | 166.0 | 175.0 | 174.0 | -89 | 846 | 1549 +0 |
| 04:59:57 | 28.0 | 28.5 | 28.0 | 9 | 10953 | 6191 +0 |
17550 5MA(17507.3)
|
04:59:43 | 135.0 | 136.0 | 135.0 | -86 | 2947 | 2740 +0 |
| 04:59:52 | 43.5 | 47.0 | 46.0 | 18 | 18650 | 7258 +0 |
17500 |
04:59:45 | 101.0 | 104.0 | 104.0 | -76 | 5568 | 3696 +0 |
| 04:59:54 | 69.0 | 71.0 | 70.0 | 26 | 11578 | 4081 +0 |
17450 |
04:59:36 | 78.0 | 79.0 | 78.0 | -68 | 5438 | 3664 +0 |
| 04:59:37 | 100.0 | 102.0 | 101.0 | 37 | 15037 | 5330 +0 |
17400 |
04:59:57 | 59.0 | 60.0 | 60.0 | -55 | 14865 | 6571 +0 |
| 04:58:50 | 138.0 | 140.0 | 138.0 | 48 | 7904 | 1290 +0 |
17350 |
04:58:50 | 44.5 | 46.0 | 44.0 | -47 | 10392 | 7406 +0 |
| 04:56:22 | 177.0 | 181.0 | 179.0 | 59 | 5942 | 1433 +0 |
17300 |
04:59:14 | 34.0 | 36.0 | 36.0 | -34 | 18655 | 25781 +0 |
| 03:23:47 | 214.0 | 233.0 | 221.0 | 68 | 1497 | 444 +0 |
17250 |
04:58:00 | 26.0 | 30.0 | 31.5 | -23 | 16366 | 16627 +0 |
| 03:23:06 | 255.0 | 270.0 | 266.0 | 72 | 1367 | 540 +0 |
17200 |
04:59:24 | 20.5 | 22.0 | 20.5 | -24 | 16367 | 22590 +0 |
| 03:31:24 | 251.0 | 319.0 | 309.0 | 72 | 78 | 99 +0 |
17150 |
04:54:43 | 17.0 | 18.5 | 18.5 | -18 | 9977 | 14216 +0 |
| 01:27:29 | 298.0 | 432.0 | 336.0 | 56 | 111 | 114 +0 |
17100 |
04:54:43 | 14.0 | 15.0 | 15.0 | -15 | 12672 | 18560 +0 |
| 00:15:25 | 128.0 | 0.0 | 380.0 | 51 | 130 | 217 +0 |
17050 |
04:59:54 | 11.5 | 12.0 | 12.0 | -13 | 5366 | 8173 +0 |
| 00:25:34 | 387.0 | 580.0 | 405.0 | 35 | 12 | 78 +0 |
17000 |
04:59:52 | 9.5 | 9.7 | 9.7 | -10 | 12995 | 12556 +0 |
| 23:53:29 | 358.0 | 0.0 | 485.0 | 70 | 1 | 0 +0 |
16950 |
04:59:58 | 7.4 | 7.9 | 7.9 | -8 | 6145 | 2308 +0 |
| 20:30:31 | 100.0 | 0.0 | 498.0 | 34 | 2 | 14 +0 |
16900 |
04:45:22 | 6.2 | 6.9 | 6.2 | -7 | 6384 | 9811 +0 |
| 22:05:38 | 100.0 | 0.0 | 620.0 | 65 | 6 | 16 +0 |
16800 |
04:53:05 | 4.5 | 5.4 | 4.7 | -4 | 3727 | 7089 +0 |
| 22:36:20 | 110.0 | 0.0 | 705.0 | 50 | 20 | 3 +0 |
16700 |
04:58:11 | 3.3 | 3.9 | 3.4 | -3 | 2344 | 3819 +0 |
| 22:27:04 | 218.0 | 0.0 | 800.0 | 45 | 10 | 3 +0 |
16600 |
03:13:18 | 2.5 | 3.2 | 3.2 | -1 | 513 | 3049 +0 |
| - | - | - | - | - | - | 0 +0 |
16500 |
04:51:54 | 1.7 | 2.1 | 1.7 | -1 | 373 | 2201 +0 |
| - | - | - | - | - | - | 0 +0 |
16400 |
04:14:21 | 1.1 | 1.7 | 1.7 | 0 | 383 | 2384 +0 |
| - | - | - | - | - | - | 0 +0 |
16300 |
03:08:27 | 1.0 | 1.7 | 1.3 | 0 | 251 | 6412 +0 |
| - | - | - | - | - | - | 0 +0 |
16200 |
03:29:34 | 0.5 | 1.5 | 0.6 | 0 | 68 | 3721 +0 |
| - | - | - | - | - | - | 0 +0 |
16100 |
23:58:21 | 0.5 | 1.4 | 2.4 | 1 | 51 | 1691 +0 |
| - | - | - | - | - | - | 0 +0 |
16000 |
04:56:51 | 0.4 | 1.7 | 0.6 | 0 | 222 | 1389 +0 |
| - | - | - | - | - | - | 0 +0 |
15900 |
22:34:07 | 0.1 | 1.3 | 1.5 | 0 | 5 | 835 +0 |
| - | - | - | - | - | - | 0 +0 |
15800 |
19:54:41 | 0.1 | 1.1 | 1.5 | 1 | 11 | 980 +0 |
| - | - | - | - | - | - | 0 +0 |
15700 |
20:31:05 | 0.2 | 0.8 | 1.2 | 0 | 76 | 1900 +0 |
