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： 22555.7（-132.7）
期貨指數： 22576.0（-219.0）
大盤20日均線： 22999.4（-38.9）
大盤5日均線： 22676.4（-32.0）
資料時間： 2024/11/21 13:45:07
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 | 2024-11-21 202412 | 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 |
| 13:32:24 | 1.0 | 2.9 | 1.7 | 0 | 50 | 1480 +0 | 35085 |
29400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 141 +0 | - |
29200 |
- | - | - | - | - | - | 1 +0 | - |
| - | - | - | - | - | - | 64 +0 | - |
29000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 194 +0 | - |
28800 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 116 +0 | - |
28600 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 79 +0 | - |
28400 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 7 +0 | - |
28200 |
- | - | - | - | - | - | 1 +0 | - |
| 13:40:24 | 0.9 | 1.9 | 0.4 | -1 | 2 | 369 +0 | 35020 |
28000 |
- | - | - | - | - | - | 31 +0 | - |
| 15:46:33 | 0.6 | 22.0 | 1.8 | 0 | 3 | 49 +0 | 35090 |
27800 |
- | - | - | - | - | - | 273 +0 | - |
| 12:32:46 | 1.0 | 22.0 | 1.1 | -1 | 1 | 108 +0 | 35055 |
27600 |
- | - | - | - | - | - | 74 +0 | - |
| 04:33:56 | 0.4 | 22.0 | 3.2 | 0 | 3 | 207 +0 | 35160 |
27400 |
12:13:12 | 4750.0 | 4830.0 | 4730.0 | 110 | 9 | 438 +0 | 305500 |
| - | - | - | - | - | - | 25 +0 | - |
27200 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 15 +0 | - |
27100 |
- | - | - | - | - | - | 0 +0 | - |
| 12:32:42 | 1.2 | 25.0 | 1.2 | -2 | 1 | 374 +0 | 35060 |
27000 |
- | - | - | - | - | - | 0 +0 | - |
| - | - | - | - | - | - | 177 +0 | - |
26900 |
- | - | - | - | - | - | 0 +0 | - |
| 17:43:01 | 0.6 | 3.5 | 3.8 | 0 | 1 | 194 +0 | 35190 |
26800 |
- | - | - | - | - | - | 0 +0 | - |
| 11:22:39 | 0.4 | 32.5 | 3.4 | -1 | 6 | 43 +0 | 35170 |
26700 |
- | - | - | - | - | - | 0 +0 | - |
| 11:49:46 | 0.4 | 32.0 | 3.7 | -1 | 69 | 35 +0 | 35185 |
26600 |
- | - | - | - | - | - | 0 +0 | - |
| 11:48:34 | 0.7 | 32.5 | 4.1 | -1 | 66 | 38 +0 | 35205 |
26500 |
- | - | - | - | - | - | 0 +0 | - |
| 13:24:59 | 4.0 | 54.0 | 4.4 | -1 | 62 | 162 +0 | 35220 |
26400 |
- | - | - | - | - | - | 0 +0 | - |
| 13:31:48 | 4.1 | 53.0 | 4.6 | -1 | 60 | 40 +0 | 35230 |
26300 |
- | - | - | - | - | - | 0 +0 | - |
| 11:35:00 | 0.8 | 104.0 | 5.5 | 0 | 2 | 61 +0 | 35275 |
26200 |
- | - | - | - | - | - | 0 +0 | - |
| 10:20:14 | 0.7 | 6.8 | 5.0 | -1 | 70 | 206 +0 | 35250 |
26100 |
13:07:46 | 3480.0 | 3540.0 | 3510.0 | 190 | 1 | 1 +0 | 244500 |
| 13:37:38 | 5.0 | 6.1 | 5.5 | -2 | 73 | 471 +0 | 35275 |
26000 |
13:08:20 | 3400.0 | 3450.0 | 3400.0 | 180 | 1 | 10 +0 | 239000 |
| 09:46:58 | 5.6 | 12.0 | 5.7 | -2 | 3 | 29 +0 | 35285 |
25900 |
- | - | - | - | - | - | 0 +0 | - |
| 12:39:38 | 6.0 | 9.0 | 6.5 | -2 | 7 | 125 +0 | 35325 |
25800 |
- | - | - | - | - | - | 10 +0 | - |
| 22:47:59 | 5.0 | 10.0 | 9.9 | 0 | 1 | 36 +0 | 35495 |
25700 |
- | - | - | - | - | - | 0 +0 | - |
| 11:22:42 | 7.0 | 10.0 | 9.9 | 0 | 283 | 366 +0 | 35495 |
25600 |
- | - | - | - | - | - | 0 +0 | - |
| 13:36:13 | 2.0 | 11.0 | 8.5 | -3 | 320 | 1444 +0 | 35425 |
25500 |
- | - | - | - | - | - | 1 +0 | - |
| 13:39:34 | 8.1 | 34.0 | 9.1 | -4 | 49 | 164 +0 | 35455 |
25400 |
- | - | - | - | - | - | 48 +0 | - |
| 12:44:29 | 0.8 | 24.5 | 10.5 | -5 | 76 | 128 +0 | 35525 |
25300 |
- | - | - | - | - | - | 0 +0 | - |
| 13:39:56 | 10.5 | 26.0 | 11.0 | -7 | 90 | 291 +0 | 35550 |
25200 |
- | - | - | - | - | - | 0 +0 | - |
| 13:37:53 | 10.5 | 37.5 | 13.0 | -7 | 90 | 433 +0 | 35650 |
25100 |
- | - | - | - | - | - | 0 +0 | - |
| 13:44:51 | 13.5 | 15.0 | 14.0 | -10 | 787 | 1991 +0 | 35700 |
25000 |
- | - | - | - | - | - | 6 +0 | - |
| 13:43:38 | 15.0 | 20.5 | 15.5 | -13 | 186 | 380 +0 | 35775 |
24900 |
- | - | - | - | - | - | 0 +0 | - |
| 13:43:08 | 14.5 | 19.0 | 18.0 | -14 | 456 | 418 +0 | 35900 |
24800 |
- | - | - | - | - | - | 60 +0 | - |
| 13:42:14 | 10.0 | 42.0 | 20.0 | -18 | 94 | 519 +0 | 36000 |
24700 |
- | - | - | - | - | - | 2 +0 | - |
| 13:42:10 | 20.0 | 33.0 | 24.0 | -20 | 406 | 737 +0 | 36200 |
24600 |
11:22:55 | 2020.0 | 2070.0 | 1930.0 | 70 | 1 | 90 +0 | 165500 |
| 13:43:32 | 22.5 | 30.0 | 27.0 | -28 | 547 | 1850 +0 | 36350 |
24500 |
- | - | - | - | - | - | 1 +0 | - |
| 13:43:21 | 30.0 | 34.0 | 32.0 | -29 | 388 | 922 +0 | 36600 |
24400 |
11:17:21 | 1840.0 | 1880.0 | 1780.0 | 100 | 1 | 141 +0 | 158000 |
| 13:43:24 | 38.0 | 40.5 | 39.0 | -33 | 215 | 845 +0 | 36950 |
24300 |
- | - | - | - | - | - | 9 +0 | - |
| 13:44:46 | 45.0 | 55.0 | 45.0 | -38 | 1196 | 929 +0 | 37250 |
24200 |
20:32:45 | 1650.0 | 1690.0 | 1490.0 | -10 | 2 | 6 +0 | 143500 |
| 13:42:06 | 45.0 | 54.0 | 55.0 | -45 | 423 | 665 +0 | 37750 |
24100 |
- | - | - | - | - | - | 7 +0 | - |
| 13:44:58 | 63.0 | 65.0 | 64.0 | -50 | 1802 | 4385 +0 | 38200 |
24000 |
23:12:12 | 1470.0 | 1510.0 | 1550.0 | 220 | 1 | 75 +0 | 146500 |
| 13:43:57 | 75.0 | 78.0 | 76.0 | -57 | 1543 | 559 +0 | 38800 |
23900 |
- | - | - | - | - | - | 8 +0 | - |
| 13:43:38 | 90.0 | 92.0 | 90.0 | -64 | 725 | 1382 +0 | 39500 |
23800 |
12:28:29 | 1290.0 | 1330.0 | 1280.0 | 110 | 2 | 36 +0 | 133000 |
| 13:42:15 | 106.0 | 110.0 | 107.0 | -71 | 371 | 1005 +0 | 40350 |
23700 |
- | - | - | - | - | - | 49 +0 | - |
| 13:42:48 | 125.0 | 149.0 | 125.0 | -80 | 500 | 787 +0 | 41250 |
23600 |
11:23:48 | 1130.0 | 1170.0 | 1040.0 | 10 | 2 | 47 +0 | 121000 |
| 13:44:02 | 148.0 | 152.0 | 150.0 | -86 | 632 | 1175 +0 | 42500 |
23500 |
12:15:38 | 980.0 | 1160.0 | 1010.0 | 55 | 91 | 135 +0 | 119500 |
| 13:37:48 | 173.0 | 180.0 | 175.0 | -94 | 445 | 345 +0 | 43750 |
23400 |
09:04:02 | 910.0 | 1040.0 | 1050.0 | 160 | 19 | 57 +0 | 121500 |
| 13:43:57 | 200.0 | 207.0 | 204.0 | -101 | 351 | 482 +0 | 45200 |
23300 |
09:18:40 | 835.0 | 965.0 | 935.0 | 110 | 12 | 82 +0 | 115750 |
| 13:44:49 | 231.0 | 265.0 | 232.0 | -114 | 457 | 504 +0 | 48385 |
23200 |
13:32:57 | 825.0 | 955.0 | 855.0 | 90 | 246 | 57 +0 | 111750 |
| 13:40:00 | 268.0 | 273.0 | 275.0 | -113 | 296 | 1356 +0 | 55535 |
23100 |
13:09:49 | 695.0 | 820.0 | 780.0 | 70 | 44 | 53 +0 | 108000 |
| 13:44:07 | 306.0 | 312.0 | 311.0 | -129 | 1052 | 1083 +0 | 62335 |
23000 20MA(22999.4)
|
13:02:16 | 655.0 | 820.0 | 725.0 | 70 | 212 | 505 +0 | 105250 |
| 13:40:19 | 327.0 | 397.0 | 352.0 | -135 | 307 | 196 +0 | 69385 |
22900 |
13:43:53 | 670.0 | 705.0 | 675.0 | 70 | 200 | 202 +0 | 102750 |
| 13:44:34 | 390.0 | 429.0 | 397.0 | -138 | 407 | 339 +0 | 76635 |
22800 |
13:27:23 | 555.0 | 650.0 | 575.0 | 20 | 288 | 273 +0 | 97750 |
| 13:40:17 | 438.0 | 481.0 | 456.0 | -134 | 373 | 158 +0 | 84585 |
22700 5MA(22676.4)
|
13:44:47 | 488.0 | 650.0 | 570.0 | 60 | 359 | 334 +0 | 97500 |
| 13:43:24 | 489.0 | 510.0 | 493.0 | -152 | 441 | 206 +0 | 91435 |
22600 |
13:39:24 | 467.0 | 550.0 | 520.0 | 54 | 551 | 368 +0 | 95000 |
| 13:44:47 | 535.0 | 615.0 | 545.0 | -160 | 215 | 119 +0 | 96250 |
22500 |
13:41:04 | 466.0 | 505.0 | 479.0 | 55 | 604 | 515 +0 | 90165 |
| 13:30:07 | 575.0 | 700.0 | 625.0 | -145 | 121 | 845 +0 | 100250 |
22400 |
13:40:17 | 409.0 | 495.0 | 426.0 | 32 | 518 | 1944 +0 | 82515 |
| 13:25:55 | 665.0 | 770.0 | 705.0 | -130 | 125 | 63 +0 | 104250 |
22300 |
13:43:57 | 395.0 | 428.0 | 395.0 | 37 | 341 | 829 +0 | 75965 |
| 13:36:55 | 715.0 | 830.0 | 735.0 | -175 | 37 | 90 +0 | 105750 |
22200 |
13:40:20 | 341.0 | 463.0 | 360.0 | 29 | 629 | 748 +0 | 69215 |
| 13:33:01 | 755.0 | 900.0 | 805.0 | -175 | 28 | 62 +0 | 109250 |
22100 |
13:21:09 | 253.0 | 359.0 | 304.0 | 3 | 337 | 516 +0 | 61415 |
| 13:37:05 | 860.0 | 960.0 | 865.0 | -185 | 41 | 159 +0 | 112250 |
22000 |
13:43:57 | 269.0 | 320.0 | 295.0 | 23 | 1102 | 2054 +0 | 55965 |
| 12:13:12 | 860.0 | 1030.0 | 1010.0 | -110 | 11 | 26 +0 | 119500 |
21900 |
13:24:35 | 243.0 | 291.0 | 248.0 | 1 | 150 | 1303 +0 | 48615 |
| 13:10:13 | 1000.0 | 1120.0 | 1030.0 | -170 | 4 | 52 +0 | 120500 |
21800 |
13:33:10 | 220.0 | 253.0 | 239.0 | 14 | 610 | 2460 +0 | 46950 |
| - | - | - | - | - | - | 15 +0 | - |
21700 |
13:43:17 | 190.0 | 241.0 | 225.0 | 17 | 134 | 554 +0 | 46250 |
| 13:32:57 | 1130.0 | 1210.0 | 1180.0 | -190 | 27 | 101 +0 | 128000 |
21600 |
13:23:49 | 153.0 | 210.0 | 184.0 | -4 | 254 | 805 +0 | 44200 |
| 09:14:28 | 1230.0 | 1270.0 | 1250.0 | -200 | 1 | 3 +0 | 131500 |
21500 |
13:44:27 | 160.0 | 193.0 | 182.0 | 7 | 556 | 741 +0 | 44100 |
| 13:05:33 | 1320.0 | 1360.0 | 1370.0 | -160 | 6 | 23 +0 | 137500 |
21400 |
13:40:28 | 139.0 | 164.0 | 157.0 | 0 | 154 | 1306 +0 | 42850 |
| 11:30:41 | 1400.0 | 1440.0 | 1550.0 | -70 | 1 | 4 +0 | 146500 |
21300 |
13:17:37 | 120.0 | 166.0 | 133.0 | -10 | 779 | 1436 +0 | 41650 |
| 11:33:34 | 1480.0 | 1520.0 | 1620.0 | -90 | 2 | 13 +0 | 150000 |
21200 |
13:41:06 | 115.0 | 134.0 | 132.0 | 0 | 238 | 325 +0 | 41600 |
| 11:33:34 | 1570.0 | 1610.0 | 1710.0 | -90 | 1 | 1 +0 | 154500 |
21100 |
13:39:01 | 100.0 | 154.0 | 120.0 | 0 | 172 | 309 +0 | 41000 |
| - | - | - | - | - | - | 88 +0 | - |
21000 |
13:43:51 | 98.0 | 112.0 | 107.0 | -3 | 1045 | 969 +0 | 40350 |
| - | - | - | - | - | - | 1 +0 | - |
20900 |
13:44:40 | 71.0 | 101.0 | 100.0 | 0 | 295 | 130 +0 | 40000 |
| - | - | - | - | - | - | 43 +0 | - |
20800 |
13:39:02 | 77.0 | 109.0 | 89.0 | -1 | 190 | 208 +0 | 39450 |
| - | - | - | - | - | - | 0 +0 | - |
20700 |
13:43:12 | 69.0 | 96.0 | 81.0 | 0 | 130 | 128 +0 | 39050 |
| - | - | - | - | - | - | 13 +0 | - |
20600 |
13:26:22 | 60.0 | 92.0 | 66.0 | -9 | 123 | 410 +0 | 38300 |
| - | - | - | - | - | - | 0 +0 | - |
20500 |
13:43:54 | 66.0 | 78.0 | 66.0 | -4 | 198 | 427 +0 | 38300 |
| - | - | - | - | - | - | 25 +0 | - |
20400 |
13:37:30 | 53.0 | 69.0 | 60.0 | -2 | 108 | 140 +0 | 38000 |
| - | - | - | - | - | - | 0 +0 | - |
20300 |
13:43:57 | 46.0 | 58.0 | 55.0 | -1 | 105 | 675 +0 | 37750 |
| - | - | - | - | - | - | 5 +0 | - |
20200 |
13:43:32 | 43.5 | 53.0 | 51.0 | -3 | 75 | 187 +0 | 37550 |
| - | - | - | - | - | - | 0 +0 | - |
20100 |
13:43:54 | 32.0 | 70.0 | 45.0 | -5 | 46 | 76 +0 | 37250 |
| - | - | - | - | - | - | 10 +0 | - |
20000 |
13:43:57 | 35.0 | 44.0 | 43.5 | -2 | 525 | 1203 +0 | 37175 |
| - | - | - | - | - | - | 0 +0 | - |
19900 |
13:44:18 | 38.5 | 52.0 | 39.5 | -2 | 49 | 136 +0 | 36975 |
| - | - | - | - | - | - | 3 +0 | - |
19800 |
13:35:16 | 24.5 | 50.0 | 35.0 | -3 | 44 | 86 +0 | 36750 |
| - | - | - | - | - | - | 0 +0 | - |
19700 |
11:42:35 | 3.9 | 40.0 | 29.5 | -7 | 12 | 29 +0 | 36475 |
| - | - | - | - | - | - | 2 +0 | - |
19600 |
13:36:14 | 2.3 | 41.0 | 30.0 | -3 | 42 | 224 +0 | 36500 |
| - | - | - | - | - | - | 0 +0 | - |
19500 |
13:30:08 | 18.5 | 30.0 | 26.5 | -6 | 84 | 257 +0 | 36325 |
| - | - | - | - | - | - | 9 +0 | - |
19400 |
01:21:43 | 2.6 | 33.5 | 34.0 | 4 | 26 | 82 +0 | 36700 |
| - | - | - | - | - | - | 0 +0 | - |
19300 |
13:11:10 | 16.5 | 45.5 | 24.0 | -4 | 29 | 86 +0 | 36200 |
| - | - | - | - | - | - | 2 +0 | - |
19200 |
13:36:41 | 2.2 | 24.0 | 22.5 | -3 | 26 | 88 +0 | 36125 |
| - | - | - | - | - | - | 0 +0 | - |
19100 |
13:01:18 | 2.2 | 122.0 | 22.0 | -3 | 9 | 56 +0 | 36100 |
| - | - | - | - | - | - | 17 +0 | - |
19000 |
13:42:47 | 18.5 | 28.0 | 21.5 | -3 | 235 | 864 +0 | 36075 |
| - | - | - | - | - | - | 1 +0 | - |
18900 |
12:02:43 | 2.2 | 37.5 | 18.0 | -3 | 81 | 121 +0 | 35900 |
| - | - | - | - | - | - | 0 +0 | - |
18800 |
13:37:54 | 3.6 | 25.0 | 18.0 | -3 | 24 | 984 +0 | 35900 |
| - | - | - | - | - | - | 0 +0 | - |
18700 |
09:53:30 | 2.2 | 20.0 | 19.5 | 0 | 26 | 39 +0 | 35975 |
| - | - | - | - | - | - | 0 +0 | - |
18600 |
13:36:38 | 3.5 | 115.0 | 16.0 | -3 | 10 | 37 +0 | 35800 |
| - | - | - | - | - | - | 0 +0 | - |
18500 |
11:22:53 | 3.5 | 22.0 | 14.5 | -3 | 187 | 42 +0 | 35725 |
| - | - | - | - | - | - | 3 +0 | - |
18400 |
12:46:27 | 3.5 | 113.0 | 14.0 | -3 | 15 | 348 +0 | 35700 |
| - | - | - | - | - | - | 0 +0 | - |
18200 |
13:30:53 | 0.6 | 25.0 | 12.5 | -2 | 23 | 88 +0 | 35625 |
| - | - | - | - | - | - | 8 +0 | - |
18000 |
10:48:38 | 10.0 | 111.0 | 13.0 | -1 | 30 | 1001 +0 | 35650 |
| - | - | - | - | - | - | 3 +0 | - |
17800 |
13:16:14 | 11.0 | 13.5 | 10.5 | -2 | 32 | 141 +0 | 35525 |
| - | - | - | - | - | - | 1 +0 | - |
17600 |
11:45:08 | 2.2 | 12.0 | 9.5 | -2 | 20 | 478 +0 | 35475 |
| - | - | - | - | - | - | 2 +0 | - |
17400 |
09:55:36 | 7.5 | 10.0 | 10.5 | 0 | 23 | 562 +0 | 35525 |
| - | - | - | - | - | - | 0 +0 | - |
17200 |
10:20:08 | 6.0 | 10.5 | 8.9 | -1 | 7 | 2903 +0 | 35445 |
| - | - | - | - | - | - | 17 +0 | - |
17000 |
11:07:05 | 4.5 | 10.0 | 8.0 | -2 | 7 | 226 +0 | 35400 |
| - | - | - | - | - | - | 1 +0 | - |
16800 |
10:05:27 | 0.3 | 8.0 | 8.0 | -1 | 5 | 64 +0 | 35400 |
| - | - | - | - | - | - | 0 +0 | - |
16600 |
23:25:56 | 0.3 | 30.5 | 9.5 | 1 | 3 | 292 +0 | 35475 |
| - | - | - | - | - | - | 0 +0 | - |
16400 |
- | - | - | - | - | - | 103 +0 | - |
| - | - | - | - | - | - | 0 +0 | - |
16200 |
13:36:13 | 0.4 | 30.5 | 5.5 | -2 | 5 | 88 +0 | 35275 |
| 10:04:00 | 6540.0 | 6590.0 | 6580.0 | -200 | 1 | 252 +0 | 398000 |
16000 |
11:27:08 | 4.1 | 30.5 | 4.0 | -3 | 15 | 500 +0 | 35200 |
| 10:02:11 | 6730.0 | 6790.0 | 6790.0 | -190 | 1 | 95 +0 | 408500 |
15800 |
10:02:11 | 3.8 | 20.0 | 4.1 | -2 | 3 | 337 +0 | 35205 |
| 10:04:00 | 6940.0 | 6990.0 | 6980.0 | -190 | 1 | 187 +0 | 418000 |
15600 |
23:17:11 | 0.4 | 6.5 | 6.5 | 0 | 5 | 47 +0 | 35325 |
| 10:02:11 | 7130.0 | 7180.0 | 7190.0 | -180 | 3 | 303 +0 | 428500 |
15400 |
13:24:43 | 4.0 | 5.9 | 4.0 | -1 | 60 | 2414 +0 | 35200 |
