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: 22926.6(-271.5)
期貨指數: 23084.0(-210.0)
大盤20日均線: 22980.8(+8.6)
大盤5日均線: 23118.4(-203.4)
資料時間: 2024/10/30 03:55:07
買權 Call | 2024-10-30 202411 | 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 |
- | - | - | - | - | - | 173 -206 | - |
27100 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 161 -231 | - |
27000 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 39 -258 | - |
26900 |
- | - | - | - | - | - | 5 +0 | - |
- | - | - | - | - | - | 465 -278 | - |
26800 |
- | - | - | - | - | - | 0 +0 | - |
23:41:54 | 1.8 | 50.0 | 2.9 | 0 | 3 | 362 -11 | 35145 |
26700 |
- | - | - | - | - | - | 0 +0 | - |
00:09:36 | 0.9 | 30.0 | 3.1 | 0 | 1 | 268 +28 | 35155 |
26600 |
- | - | - | - | - | - | 0 +0 | - |
00:15:28 | 1.9 | 15.0 | 3.3 | 0 | 1 | 1620 +40 | 35165 |
26500 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 666 +188 | - |
26400 |
- | - | - | - | - | - | 0 +0 | - |
22:33:47 | 3.1 | 100.0 | 4.0 | 0 | 17 | 719 +80 | 35200 |
26300 |
- | - | - | - | - | - | 0 +0 | - |
21:47:19 | 0.2 | 10.0 | 4.3 | 0 | 3 | 312 -2 | 35215 |
26200 |
- | - | - | - | - | - | 0 +0 | - |
- | - | - | - | - | - | 181 +5 | - |
26100 |
- | - | - | - | - | - | 0 +0 | - |
00:32:34 | 6.0 | 10.0 | 6.6 | 0 | 130 | 473 -126 | 35330 |
26000 |
- | - | - | - | - | - | 0 +0 | - |
22:45:21 | 6.2 | 185.0 | 6.5 | 0 | 5 | 172 -113 | 35325 |
25900 |
- | - | - | - | - | - | 0 +0 | - |
22:20:27 | 7.3 | 26.0 | 7.7 | 0 | 37 | 507 -64 | 35385 |
25800 |
- | - | - | - | - | - | 0 +0 | - |
22:58:48 | 8.2 | 9.9 | 9.5 | 0 | 14 | 197 -29 | 35475 |
25700 |
- | - | - | - | - | - | 0 +0 | - |
21:33:06 | 6.1 | 100.0 | 10.5 | 0 | 74 | 279 -49 | 35525 |
25600 |
- | - | - | - | - | - | 0 +0 | - |
23:58:19 | 10.5 | 27.0 | 14.0 | 0 | 126 | 1365 -47 | 35700 |
25500 |
- | - | - | - | - | - | 0 +0 | - |
00:32:21 | 4.4 | 19.0 | 15.0 | -1 | 67 | 704 +79 | 35750 |
25400 |
- | - | - | - | - | - | 1 +0 | - |
00:32:15 | 17.5 | 20.0 | 18.0 | 0 | 27 | 708 +76 | 35900 |
25300 |
- | - | - | - | - | - | 2 +0 | - |
23:53:53 | 21.0 | 27.0 | 22.5 | -1 | 71 | 978 -3 | 36125 |
25200 |
- | - | - | - | - | - | 48 +0 | - |
00:34:40 | 24.5 | 32.0 | 24.5 | -5 | 81 | 553 +2 | 36225 |
25100 |
- | - | - | - | - | - | 2 +0 | - |
03:24:26 | 31.5 | 39.0 | 39.5 | 3 | 135 | 2177 +140 | 36975 |
25000 |
- | - | - | - | - | - | 6 +0 | - |
03:40:23 | 39.0 | 45.0 | 43.0 | 0 | 141 | 506 +32 | 37150 |
24900 |
- | - | - | - | - | - | 1 +0 | - |
02:41:47 | 43.0 | 63.0 | 60.0 | 8 | 158 | 1160 -6 | 38000 |
24800 |
- | - | - | - | - | - | 5 +0 | - |
03:20:04 | 53.0 | 65.0 | 65.0 | 4 | 51 | 799 +80 | 38250 |
24700 |
- | - | - | - | - | - | 4 +0 | - |
03:40:27 | 69.0 | 80.0 | 74.0 | 4 | 68 | 372 -12 | 38700 |
24600 |
- | - | - | - | - | - | 4 +0 | - |
03:24:19 | 73.0 | 94.0 | 93.0 | 8 | 180 | 1510 +253 | 39650 |
24500 |
- | - | - | - | - | - | 8 +0 | - |
03:17:12 | 93.0 | 110.0 | 110.0 | 10 | 209 | 689 -45 | 40500 |
24400 |
22:00:02 | 1260.0 | 1530.0 | 1490.0 | -30 | 3 | 503 +0 | 143500 |
03:10:00 | 111.0 | 127.0 | 132.0 | 16 | 154 | 629 +92 | 41600 |
24300 |
- | - | - | - | - | - | 14 +0 | - |
01:43:05 | 129.0 | 158.0 | 145.0 | 9 | 98 | 1381 -206 | 42250 |
24200 |
- | - | - | - | - | - | 33 -2 | - |
03:26:47 | 125.0 | 184.0 | 178.0 | 21 | 238 | 1649 +122 | 43900 |
24100 |
- | - | - | - | - | - | 53 +0 | - |
03:20:11 | 182.0 | 204.0 | 205.0 | 25 | 559 | 3417 +308 | 45250 |
24000 |
01:03:44 | 1050.0 | 1140.0 | 1100.0 | -100 | 5 | 116 +2 | 124000 |
03:11:54 | 205.0 | 298.0 | 228.0 | 19 | 156 | 728 +55 | 46400 |
23900 |
- | - | - | - | - | - | 103 +0 | - |
00:32:23 | 245.0 | 284.0 | 245.0 | 4 | 84 | 982 +64 | 47250 |
23800 |
18:33:18 | 810.0 | 1140.0 | 1020.0 | -40 | 1 | 84 -6 | 120000 |
03:09:48 | 268.0 | 315.0 | 300.0 | 25 | 212 | 4346 -59 | 50000 |
23700 |
15:31:11 | 855.0 | 940.0 | 960.0 | -35 | 1 | 176 -9 | 117000 |
03:39:21 | 265.0 | 349.0 | 340.0 | 34 | 176 | 2238 +58 | 52330 |
23600 |
- | - | - | - | - | - | 210 +0 | - |
01:02:05 | 330.0 | 397.0 | 370.0 | 30 | 85 | 1092 -110 | 58830 |
23500 |
00:00:30 | 730.0 | 925.0 | 805.0 | -55 | 18 | 545 -16 | 109250 |
03:19:19 | 405.0 | 438.0 | 422.0 | 34 | 181 | 863 -39 | 66430 |
23400 |
- | - | - | - | - | - | 297 -25 | - |
01:03:44 | 426.0 | 500.0 | 463.0 | 31 | 60 | 1385 +104 | 73480 |
23300 |
03:27:49 | 545.0 | 710.0 | 635.0 | -120 | 35 | 1104 -23 | 100750 |
01:02:05 | 469.0 | 550.0 | 510.0 | 40 | 101 | 533 +66 | 80830 |
23200 5MA(23118.4)
|
03:23:08 | 565.0 | 695.0 | 585.0 | -105 | 32 | 443 -23 | 98250 |
03:09:34 | 510.0 | 580.0 | 575.0 | 45 | 108 | 732 +42 | 89080 |
23100 |
23:08:12 | 520.0 | 660.0 | 630.0 | -20 | 24 | 1073 +133 | 100500 |
03:20:36 | 595.0 | 640.0 | 635.0 | 65 | 177 | 925 +159 | 97080 |
23000 20MA(22980.8)
|
03:23:08 | 478.0 | 555.0 | 500.0 | -85 | 110 | 810 -19 | 94000 |
00:03:34 | 630.0 | 850.0 | 650.0 | 30 | 93 | 305 +89 | 101500 |
22900 |
01:19:55 | 415.0 | 655.0 | 485.0 | -55 | 66 | 534 -52 | 91920 |
01:19:56 | 580.0 | 785.0 | 720.0 | 50 | 15 | 174 +62 | 105000 |
22800 |
00:04:30 | 408.0 | 535.0 | 462.0 | -28 | 22 | 510 -50 | 85770 |
00:00:43 | 735.0 | 845.0 | 780.0 | 35 | 19 | 116 +29 | 108000 |
22700 |
03:10:22 | 352.0 | 424.0 | 400.0 | -68 | 32 | 891 -128 | 77670 |
15:59:51 | 725.0 | 1040.0 | 780.0 | -20 | 5 | 147 +6 | 108000 |
22600 |
00:32:56 | 351.0 | 431.0 | 367.0 | -55 | 127 | 451 -57 | 71020 |
22:58:00 | 760.0 | 980.0 | 890.0 | 15 | 9 | 172 +14 | 113500 |
22500 |
00:31:54 | 321.0 | 375.0 | 376.0 | -20 | 50 | 525 +8 | 66470 |
- | - | - | - | - | - | 55 +4 | - |
22400 |
02:46:46 | 302.0 | 377.0 | 311.0 | -45 | 21 | 612 +164 | 58220 |
- | - | - | - | - | - | 139 +3 | - |
22300 |
01:06:55 | 265.0 | 348.0 | 295.0 | -27 | 85 | 397 +59 | 52420 |
- | - | - | - | - | - | 50 +0 | - |
22200 |
21:55:46 | 241.0 | 396.0 | 295.0 | -8 | 52 | 609 +149 | 49750 |
- | - | - | - | - | - | 131 +1 | - |
22100 |
03:35:24 | 221.0 | 315.0 | 225.0 | -45 | 40 | 433 +138 | 46250 |
16:00:22 | 1170.0 | 1490.0 | 1210.0 | -20 | 1 | 102 -12 | 129500 |
22000 |
03:15:26 | 208.0 | 265.0 | 211.0 | -41 | 268 | 1793 +88 | 45550 |
- | - | - | - | - | - | 30 +0 | - |
21900 |
23:10:05 | 178.0 | 245.0 | 233.0 | 2 | 18 | 878 -8 | 46650 |
15:15:44 | 16.0 | 0.0 | 1410.0 | 20 | 1 | 15 -1 | 139500 |
21800 |
02:06:15 | 166.0 | 268.0 | 196.0 | -12 | 38 | 604 -33 | 44800 |
15:56:48 | 16.0 | 0.0 | 1470.0 | 0 | 1 | 9 +1 | 142500 |
21700 |
03:11:50 | 159.0 | 282.0 | 165.0 | -26 | 39 | 668 -48 | 43250 |
- | - | - | - | - | - | 32 +0 | - |
21600 |
03:12:54 | 105.0 | 199.0 | 150.0 | -25 | 34 | 518 -8 | 42500 |
- | - | - | - | - | - | 15 +0 | - |
21500 |
03:25:03 | 121.0 | 147.0 | 135.0 | -23 | 53 | 1064 +10 | 41750 |
- | - | - | - | - | - | 9 +0 | - |
21400 |
03:04:21 | 104.0 | 132.0 | 127.0 | -22 | 162 | 566 +27 | 41350 |
- | - | - | - | - | - | 0 +0 | - |
21300 |
02:53:46 | 105.0 | 132.0 | 112.0 | -21 | 27 | 642 +8 | 40600 |
- | - | - | - | - | - | 1 +0 | - |
21200 |
01:22:23 | 100.0 | 121.0 | 102.0 | -20 | 46 | 635 +1 | 40100 |
- | - | - | - | - | - | 1 +0 | - |
21100 |
03:12:07 | 67.0 | 108.0 | 109.0 | -3 | 24 | 600 +14 | 40450 |
- | - | - | - | - | - | 7 -1 | - |
21000 |
03:30:09 | 86.0 | 101.0 | 85.0 | -17 | 416 | 677 -217 | 39250 |
- | - | - | - | - | - | 1 +0 | - |
20900 |
03:42:42 | 69.0 | 89.0 | 80.0 | -10 | 157 | 249 -1064 | 39000 |
- | - | - | - | - | - | 0 +0 | - |
20800 |
03:48:56 | 73.0 | 81.0 | 72.0 | -9 | 40 | 953 +12 | 38600 |
- | - | - | - | - | - | 0 +0 | - |
20700 |
02:31:10 | 60.0 | 80.0 | 66.0 | -10 | 37 | 179 +11 | 38300 |
- | - | - | - | - | - | 1 -1 | - |
20600 |
03:10:22 | 50.0 | 111.0 | 64.0 | -5 | 61 | 372 -23 | 38200 |
- | - | - | - | - | - | 11 +0 | - |
20500 |
03:10:24 | 52.0 | 77.0 | 56.0 | -8 | 66 | 509 +12 | 37800 |
- | - | - | - | - | - | 0 +0 | - |
20400 |
01:04:39 | 41.0 | 92.0 | 51.0 | -7 | 97 | 732 +20 | 37550 |
- | - | - | - | - | - | 0 +0 | - |
20300 |
01:01:32 | 25.5 | 60.0 | 40.0 | -14 | 2 | 107 +10 | 37000 |
- | - | - | - | - | - | 0 +0 | - |
20200 |
02:31:21 | 30.5 | 45.0 | 45.0 | -5 | 17 | 193 -4 | 37250 |
- | - | - | - | - | - | 0 +0 | - |
20100 |
21:45:16 | 24.5 | 98.0 | 45.0 | 0 | 3 | 310 +16 | 37250 |
- | - | - | - | - | - | 0 +0 | - |
20000 |
03:30:12 | 33.0 | 40.0 | 37.0 | -5 | 102 | 1102 +16 | 36850 |
- | - | - | - | - | - | 0 +0 | - |
19900 |
22:24:09 | 18.5 | 38.0 | 39.5 | -1 | 72 | 232 -14 | 36975 |
- | - | - | - | - | - | 0 +0 | - |
19800 |
19:24:23 | 16.0 | 186.0 | 36.0 | -4 | 8 | 158 +0 | 36800 |
- | - | - | - | - | - | 0 +0 | - |
19700 |
22:26:40 | 14.5 | 57.0 | 32.0 | -7 | 31 | 62 +20 | 36600 |
- | - | - | - | - | - | 0 +0 | - |
19600 |
00:41:57 | 9.1 | 199.0 | 28.0 | -10 | 32 | 78 -11 | 36400 |
- | - | - | - | - | - | 0 +0 | - |
19500 |
03:10:28 | 21.0 | 31.5 | 26.0 | -7 | 12 | 294 -12 | 36300 |
- | - | - | - | - | - | 0 +0 | - |
19400 |
02:32:40 | 22.0 | 28.0 | 25.0 | -7 | 7 | 100 +1 | 36250 |
- | - | - | - | - | - | 0 +0 | - |
19300 |
02:42:19 | 18.0 | 79.0 | 23.0 | -8 | 5 | 120 +6 | 36150 |
- | - | - | - | - | - | 0 +0 | - |
19200 |
- | - | - | - | - | - | 158 +2 | - |
- | - | - | - | - | - | 0 +0 | - |
19100 |
- | - | - | - | - | - | 45 +0 | - |
- | - | - | - | - | - | 2 +1 | - |
19000 |
03:51:07 | 16.0 | 20.0 | 20.0 | -4 | 87 | 403 -127 | 36000 |
- | - | - | - | - | - | 0 +0 | - |
18900 |
02:34:38 | 15.5 | 22.0 | 18.5 | -3 | 9 | 70 +12 | 35925 |
- | - | - | - | - | - | 0 +0 | - |
18800 |
21:35:21 | 13.5 | 197.0 | 20.0 | 0 | 22 | 229 -3 | 36000 |
- | - | - | - | - | - | 0 +0 | - |
18700 |
20:12:50 | 2.8 | 22.5 | 20.5 | 1 | 16 | 73 -15 | 36025 |
- | - | - | - | - | - | 0 +0 | - |
18600 |
- | - | - | - | - | - | 58 +8 | - |
- | - | - | - | - | - | 0 +0 | - |
18500 |
00:51:55 | 5.1 | 20.0 | 17.0 | 0 | 24 | 83 +0 | 35850 |
- | - | - | - | - | - | 0 +0 | - |
18400 |
21:45:07 | 11.5 | 19.0 | 16.0 | 0 | 1 | 107 +6 | 35800 |
- | - | - | - | - | - | 0 +0 | - |
18300 |
- | - | - | - | - | - | 63 +8 | - |
- | - | - | - | - | - | 0 +0 | - |
18200 |
- | - | - | - | - | - | 384 +7 | - |
- | - | - | - | - | - | 0 +0 | - |
18100 |
20:49:03 | 1.4 | 192.0 | 14.5 | 0 | 10 | 235 -5 | 35725 |
- | - | - | - | - | - | 0 +0 | - |
18000 |
21:42:00 | 9.5 | 15.5 | 13.5 | 0 | 62 | 549 -9 | 35675 |
- | - | - | - | - | - | 0 +0 | - |
17900 |
22:10:05 | 3.4 | 13.5 | 12.5 | 0 | 3 | 862 +10 | 35625 |
- | - | - | - | - | - | 3 +0 | - |
17800 |
01:36:42 | 10.0 | 12.5 | 11.0 | 0 | 75 | 1349 +85 | 35550 |