台指選擇權
買 權 (CALL) |
TXO-台指202403 |
賣 權 (PUT) |
買價 |
賣價 |
成交價 |
漲跌 |
總量 |
履約價 |
買價 |
賣價 |
成交價 |
漲跌 |
總量 |
6990.0 | 7010.0 | 0.0 | ▽7110.0 | 0 | 12800 | 0.0 | 0.5 | 0.0 | ▽0.1 | 0 | 6780.0 | 6820.0 | 0.0 | ▽6910.0 | 0 | 13000 | 0.0 | 0.6 | -- | -- | -- | 6590.0 | 6610.0 | 0.0 | ▽6710.0 | 0 | 13200 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 6380.0 | 6410.0 | 0.0 | ▽6510.0 | 0 | 13400 | 0.0 | 0.6 | 0.6 | △0.5 | 3 | 6180.0 | 6210.0 | 0.0 | ▽6310.0 | 0 | 13600 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 5980.0 | 6010.0 | 0.0 | ▽6110.0 | 0 | 13800 | 0.0 | 0.6 | -- | -- | -- | 5780.0 | 5810.0 | -- | -- | -- | 14000 | 0.0 | 0.6 | 0.6 | △0.5 | 5 | 5580.0 | 5610.0 | 0.0 | ▽5710.0 | 0 | 14200 | 0.0 | 0.6 | -- | -- | -- | 5380.0 | 5410.0 | 0.0 | ▽5510.0 | 0 | 14400 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 5280.0 | 5310.0 | 0.0 | ▽5410.0 | 0 | 14500 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 5180.0 | 5210.0 | -- | -- | -- | 14600 | 0.0 | 0.6 | -- | -- | -- | 5090.0 | 5120.0 | 0.0 | ▽5210.0 | 0 | 14700 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 4990.0 | 5020.0 | -- | -- | -- | 14800 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 4890.0 | 4920.0 | -- | -- | -- | 14900 | 0.0 | 0.6 | -- | -- | -- | 4780.0 | 4820.0 | 0.0 | ▽4910.0 | 0 | 15000 | 0.0 | 0.6 | 0.1 | -- | 5 | 4680.0 | 4710.0 | -- | -- | -- | 15100 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 4580.0 | 4610.0 | 0.0 | ▽4710.0 | 0 | 15200 | 0.0 | 0.6 | -- | -- | -- | 4480.0 | 4510.0 | 0.0 | ▽4610.0 | 0 | 15300 | 0.0 | 0.6 | -- | -- | -- | 4380.0 | 4410.0 | -- | -- | -- | 15400 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 4280.0 | 4310.0 | 0.0 | ▽4410.0 | 0 | 15500 | 0.0 | 0.6 | 0.5 | △0.4 | 6 | 4180.0 | 4210.0 | 0.0 | ▽4310.0 | 0 | 15600 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 4080.0 | 4110.0 | -- | -- | -- | 15700 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 3990.0 | 4010.0 | -- | -- | -- | 15800 | 0.0 | 0.6 | -- | -- | -- | 3880.0 | 3910.0 | 0.0 | ▽4010.0 | 0 | 15900 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 3790.0 | 3800.0 | -- | -- | -- | 16000 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 3680.0 | 3710.0 | 0.0 | ▽3810.0 | 0 | 16100 | 0.0 | 0.6 | -- | -- | -- | 3580.0 | 3610.0 | 0.0 | ▽3710.0 | 0 | 16200 | 0.0 | 0.1 | -- | -- | -- | 3480.0 | 3500.0 | 0.0 | ▽3610.0 | 0 | 16300 | 0.0 | 0.4 | 0.0 | ▽0.1 | 0 | 3380.0 | 3400.0 | 0.0 | ▽3510.0 | 0 | 16400 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 3280.0 | 3310.0 | 0.0 | ▽3410.0 | 0 | 16500 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 3180.0 | 3200.0 | -- | -- | -- | 16600 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 3080.0 | 3110.0 | 0.0 | ▽3210.0 | 0 | 16700 | 0.0 | 0.6 | -- | -- | -- | 2980.0 | 3010.0 | 0.0 | ▽3110.0 | 0 | 16800 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 2880.0 | 2910.0 | -- | -- | -- | 16900 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 2780.0 | 2810.0 | -- | -- | -- | 17000 | 0.0 | 0.6 | -- | -- | -- | 2680.0 | 2710.0 | 0.0 | ▽2810.0 | 0 | 17100 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 2590.0 | 2620.0 | -- | -- | -- | 17200 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 2480.0 | 2510.0 | 0.0 | ▽2610.0 | 0 | 17300 | 0.0 | 0.6 | 0.2 | -- | 11 | 2390.0 | 2410.0 | 0.0 | ▽2510.0 | 0 | 17400 | 0.0 | 0.6 | 0.6 | △0.4 | 2 | 2280.0 | 2310.0 | -- | -- | -- | 17500 | 0.0 | 0.6 | 0.0 | ▽0.2 | 0 | 2180.0 | 2210.0 | 2200.0 | ▽110.0 | 1 | 17600 | 0.0 | 0.6 | -- | -- | -- | 2090.0 | 2110.0 | 2070.0 | ▽140.0 | 1 | 17700 | 0.0 | 1.1 | 1.4 | △1.2 | 1 | 1990.0 | 2010.0 | 1960.0 | ▽150.0 | 1 | 17800 | 0.0 | 1.0 | 0.1 | ▽0.1 | 10 | 1880.0 | 1910.0 | 0.0 | ▽2010.0 | 0 | 17900 | 0.0 | 0.2 | 0.2 | -- | 1 | 1790.0 | 1810.0 | 1760.0 | ▽150.0 | 5 | 18000 | 0.0 | 0.4 | 0.2 | -- | 111 | 1690.0 | 1710.0 | 1660.0 | ▽150.0 | 3 | 18100 | 0.1 | 0.2 | 0.2 | -- | 37 | 1590.0 | 1600.0 | 1580.0 | ▽130.0 | 1 | 18200 | 0.1 | 0.8 | 0.2 | -- | 197 | 1490.0 | 1510.0 | 0.0 | ▽1610.0 | 0 | 18300 | 0.1 | 0.5 | 0.3 | △0.1 | 83 | 1390.0 | 1410.0 | -- | -- | -- | 18400 | 0.1 | 0.5 | 0.5 | △0.3 | 108 | 1290.0 | 1310.0 | 1280.0 | ▽130.0 | 7 | 18500 | 0.1 | 0.6 | 0.2 | -- | 28 | 1190.0 | 1210.0 | 1180.0 | ▽130.0 | 10 | 18600 | 0.1 | 0.3 | 0.2 | ▽0.2 | 304 | 1090.0 | 1110.0 | 1070.0 | ▽140.0 | 29 | 18700 | 0.2 | 0.5 | 0.5 | -- | 277 | 990.0 | 1010.0 | 965.0 | ▽145.0 | 28 | 18800 | 0.2 | 0.5 | 0.2 | ▽0.5 | 302 | 940.0 | 955.0 | 0.0 | ▽1060.0 | 0 | 18850 | 0.2 | 0.6 | 0.4 | ▽0.3 | 31 | 890.0 | 905.0 | 860.0 | ▽150.0 | 17 | 18900 | 0.3 | 0.4 | 0.4 | ▽0.3 | 172 | 840.0 | 855.0 | -- | -- | -- | 18950 | 0.3 | 0.4 | 0.3 | ▽0.5 | 82 | 790.0 | 805.0 | 770.0 | ▽145.0 | 39 | 19000 | 0.4 | 0.6 | 0.5 | ▽0.4 | 867 | 740.0 | 755.0 | -- | -- | -- | 19050 | 0.4 | 0.5 | 0.4 | ▽0.5 | 64 | 690.0 | 705.0 | 695.0 | ▽120.0 | 19 | 19100 | 0.5 | 0.6 | 0.5 | ▽0.6 | 218 | 640.0 | 655.0 | 0.0 | ▽765.0 | 0 | 19150 | 0.5 | 0.7 | 0.6 | ▽0.7 | 211 | 590.0 | 605.0 | 570.0 | ▽145.0 | 18 | 19200 | 0.7 | 0.9 | 0.8 | ▽0.6 | 730 | 540.0 | 555.0 | 605.0 | ▽60.0 | 2 | 19250 | 0.8 | 1.0 | 1.0 | ▽0.4 | 780 | 487.0 | 505.0 | 471.0 | ▽144.0 | 123 | 19300 | 1.2 | 1.4 | 1.3 | ▽0.7 | 1158 | 443.0 | 453.0 | 535.0 | ▽30.0 | 2 | 19350 | 1.4 | 1.6 | 1.5 | ▽0.9 | 2085 | 394.0 | 404.0 | 400.0 | ▽115.0 | 194 | 19400 | 1.9 | 2.0 | 2.0 | ▽1.0 | 3993 | 345.0 | 354.0 | 428.0 | ▽40.0 | 3 | 19450 | 2.8 | 3.0 | 3.0 | ▽1.0 | 2819 | 300.0 | 304.0 | 310.0 | ▽108.0 | 675 | 19500 | 4.6 | 4.8 | 4.8 | ▽0.6 | 7098 | 251.0 | 256.0 | 255.0 | ▽120.0 | 606 | 19550 | 6.9 | 7.1 | 7.0 | -- | 9557 | 208.0 | 210.0 | 208.0 | ▽120.0 | 1349 | 19600 | 11.0 | 11.5 | 11.0 | △1.0 | 17399 | 165.0 | 167.0 | 165.0 | ▽113.0 | 1703 | 19650 | 18.0 | 19.0 | 19.0 | △4.5 | 17142 | 127.0 | 129.0 | 128.0 | ▽109.0 | 7037 | 19700 | 30.0 | 30.5 | 30.0 | △9.5 | 29264 | 93.0 | 95.0 | 93.0 | ▽103.0 | 13808 | 19750 | 46.0 | 47.0 | 47.0 | △16.5 | 25795 | 66.0 | 67.0 | 66.0 | ▽95.0 | 28029 | 19800 | 68.0 | 69.0 | 68.0 | △25.0 | 38817 | 44.5 | 45.5 | 44.5 | ▽82.5 | 25641 | 19850 | 96.0 | 98.0 | 98.0 | △38.0 | 20642 | 29.0 | 29.5 | 29.0 | ▽68.0 | 34216 | 19900 | 131.0 | 132.0 | 131.0 | △51.0 | 20866 | 18.0 | 19.0 | 18.5 | ▽55.5 | 29657 | 19950 | 170.0 | 171.0 | 168.0 | △61.0 | 9815 | 11.0 | 11.5 | 11.5 | ▽42.5 | 40247 | 20000 | 213.0 | 215.0 | 213.0 | △76.0 | 6946 | 6.7 | 7.0 | 6.8 | ▽31.2 | 23206 | 20050 | 255.0 | 265.0 | 260.0 | △89.0 | 2192 | 4.1 | 4.3 | 4.1 | ▽23.4 | 20291 | 20100 | 303.0 | 309.0 | 303.0 | △91.0 | 887 | 2.6 | 2.9 | 2.7 | ▽16.3 | 13342 | 20150 | 353.0 | 358.0 | 377.0 | △118.0 | 279 | 2.0 | 2.1 | 2.0 | ▽11.0 | 12702 | 20200 | 401.0 | 411.0 | 416.0 | △113.0 | 72 | 1.4 | 1.6 | 1.4 | ▽7.4 | 7468 | 20250 | 450.0 | 460.0 | 388.0 | △43.0 | 11 | 1.0 | 1.1 | 1.1 | ▽4.9 | 5737 | 20300 | 500.0 | 510.0 | 500.0 | △108.0 | 24 | 0.8 | 0.9 | 0.9 | ▽3.3 | 2366 | 20350 | 550.0 | 560.0 | 590.0 | △150.0 | 11 | 0.6 | 0.7 | 0.7 | ▽2.2 | 1931 | 20400 | 595.0 | 610.0 | 520.0 | △30.0 | 4 | 0.4 | 0.6 | 0.4 | ▽1.7 | 847 | 20450 | 645.0 | 660.0 | 655.0 | △115.0 | 2 | 0.3 | 0.4 | 0.4 | ▽1.1 | 2111 | 20500 | 695.0 | 710.0 | 720.0 | △130.0 | 3 | 0.1 | 0.5 | 0.2 | ▽0.5 | 1081 | 20600 | 795.0 | 810.0 | 820.0 | △130.0 | 2 | 0.1 | 0.3 | 0.2 | ▽0.2 | 385 | 20700 | 895.0 | 910.0 | 0.0 | ▽790.0 | 0 | 0.1 | 0.4 | 0.2 | ▽0.2 | 694 | 20800 | 995.0 | 1010.0 | -- | -- | -- | 0.1 | 0.4 | 0.2 | -- | 192 | 20900 | 1090.0 | 1110.0 | 0.0 | ▽990.0 | 0 | 0.1 | 0.5 | 0.6 | △0.4 | 114 | 21000 | 1190.0 | 1210.0 | 0.0 | ▽1090.0 | 0 | 0.1 | 0.5 | 0.3 | △0.1 | 57 | 21100 | 1290.0 | 1310.0 | -- | -- | -- | 0.0 | 0.9 | 0.2 | -- | 156 | 21200 | 1390.0 | 1410.0 | 0.0 | ▽1290.0 | 0 | 0.0 | 1.0 | 0.0 | ▽0.1 | 0 | 21300 | 1490.0 | 1510.0 | 0.0 | ▽1390.0 | 0 | 0.0 | 0.9 | 0.0 | ▽0.1 | 0 | 21400 | 1590.0 | 1610.0 | -- | -- | -- | 0.0 | 1.0 | -- | -- | -- | 21500 | 1690.0 | 1710.0 | 0.0 | ▽1590.0 | 0 | 0.0 | 0.8 | 1.0 | △0.9 | 1 | 21600 | 1790.0 | 1810.0 | 0.0 | ▽1690.0 | 0 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 21700 | 1890.0 | 1910.0 | -- | -- | -- | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 21800 | 1990.0 | 2010.0 | 0.0 | ▽1890.0 | 0 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 21900 | 2090.0 | 2110.0 | 0.0 | ▽1990.0 | 0 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 22000 | 2190.0 | 2220.0 | 0.0 | ▽2090.0 | 0 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 22100 | 2290.0 | 2320.0 | 0.0 | ▽2190.0 | 0 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 22200 | 2390.0 | 2420.0 | 0.0 | ▽2290.0 | 0 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 22300 | 2490.0 | 2520.0 | 0.0 | ▽2390.0 | 0 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 22400 | 2590.0 | 2620.0 | 0.0 | ▽2490.0 | 0 | 0.0 | 0.6 | 0.1 | -- | 5 | 22500 | 2690.0 | 2720.0 | 0.0 | ▽2590.0 | 0 | 0.0 | 0.6 | 0.1 | -- | 1 | 22600 | 2790.0 | 2820.0 | 0.0 | ▽2690.0 | 0 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 22700 | 2890.0 | 2920.0 | 0.0 | ▽2790.0 | 0 | 0.0 | 0.5 | 0.1 | -- | 1 | 22800 | 2990.0 | 3020.0 | 0.0 | ▽2890.0 | 0 | 0.0 | 0.6 | 0.0 | ▽0.1 | 0 | 22900 | 3090.0 | 3120.0 | 0.0 | ▽2990.0 | 0 | 0.0 | 0.5 | 0.0 | ▽0.1 | 0 | 23000 | 3190.0 | 3220.0 | 0.0 | ▽3090.0 | 0 |
|