台指選擇權
| 買 權 (CALL) |
TXO-台指202604 |
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 |
| 5780.0 | 0.0 | -- | -- | -- | 26500 | 90.0 | 93.0 | 92.0 | ▽11.0 | 353 | | 5860.0 | 5900.0 | -- | -- | -- | 26600 | 93.0 | 96.0 | 96.0 | ▽10.0 | 9 | | 5760.0 | 5800.0 | -- | -- | -- | 26700 | 94.0 | 99.0 | 100.0 | ▽15.0 | 249 | | 5670.0 | 0.0 | -- | -- | -- | 26800 | 97.0 | 103.0 | 119.0 | -- | 13 | | 5570.0 | 5610.0 | -- | -- | -- | 26900 | 100.0 | 106.0 | 103.0 | ▽17.0 | 6 | | 5480.0 | 5510.0 | -- | -- | -- | 27000 | 104.0 | 109.0 | 108.0 | ▽19.0 | 705 | | 5380.0 | 0.0 | -- | -- | -- | 27100 | 107.0 | 113.0 | 115.0 | ▽16.0 | 4 | | 5280.0 | 5320.0 | -- | -- | -- | 27200 | 110.0 | 117.0 | 134.0 | ▽2.0 | 7 | | 5190.0 | 5220.0 | -- | -- | -- | 27300 | 115.0 | 122.0 | 153.0 | △12.0 | 2 | | 5090.0 | 0.0 | -- | -- | -- | 27400 | 120.0 | 124.0 | 124.0 | ▽19.0 | 8 | | 5000.0 | 5030.0 | -- | -- | -- | 27500 | 123.0 | 129.0 | 126.0 | ▽26.0 | 6 | | 4900.0 | 4930.0 | -- | -- | -- | 27600 | 128.0 | 135.0 | 172.0 | △10.0 | 4 | | 4810.0 | 4840.0 | -- | -- | -- | 27700 | 132.0 | 139.0 | -- | -- | -- | | 4710.0 | 4740.0 | -- | -- | -- | 27800 | 137.0 | 144.0 | 154.0 | ▽14.0 | 4 | | 4620.0 | 4650.0 | -- | -- | -- | 27900 | 142.0 | 149.0 | 149.0 | ▽25.0 | 1 | | 4520.0 | 4550.0 | -- | -- | -- | 28000 | 148.0 | 156.0 | 150.0 | ▽36.0 | 140 | | 4430.0 | 4460.0 | -- | -- | -- | 28100 | 154.0 | 161.0 | 155.0 | ▽38.0 | 2 | | 4330.0 | 0.0 | -- | -- | -- | 28200 | 159.0 | 166.0 | 165.0 | ▽38.0 | 21 | | 4240.0 | 4270.0 | -- | -- | -- | 28300 | 166.0 | 173.0 | 168.0 | ▽38.0 | 9 | | 4150.0 | 4180.0 | -- | -- | -- | 28400 | 171.0 | 178.0 | 176.0 | ▽41.0 | 17 | | 4050.0 | 4080.0 | -- | -- | -- | 28500 | 178.0 | 186.0 | 183.0 | ▽41.0 | 33 | | 3960.0 | 3990.0 | -- | -- | -- | 28600 | 185.0 | 194.0 | 252.0 | △16.0 | 1 | | 3870.0 | 3900.0 | -- | -- | -- | 28700 | 192.0 | 200.0 | 300.0 | △56.0 | 21 | | 3770.0 | 3810.0 | -- | -- | -- | 28800 | 200.0 | 208.0 | 228.0 | ▽28.0 | 2 | | 3680.0 | 3710.0 | -- | -- | -- | 28900 | 207.0 | 216.0 | 245.0 | ▽20.0 | 3 | | 3590.0 | 3620.0 | -- | -- | -- | 29000 | 217.0 | 224.0 | 220.0 | ▽60.0 | 265 | | 3320.0 | 3530.0 | -- | -- | -- | 29100 | 224.0 | 233.0 | 224.0 | ▽66.0 | 11 | | 3410.0 | 3440.0 | -- | -- | -- | 29200 | 234.0 | 243.0 | 259.0 | ▽45.0 | 5 | | 3320.0 | 3350.0 | -- | -- | -- | 29300 | 244.0 | 252.0 | 242.0 | ▽67.0 | 109 | | 3230.0 | 3260.0 | -- | -- | -- | 29400 | 254.0 | 263.0 | 296.0 | ▽39.0 | 6 | | 2960.0 | 3170.0 | -- | -- | -- | 29500 | 265.0 | 274.0 | 266.0 | ▽74.0 | 37 | | 3050.0 | 3080.0 | -- | -- | -- | 29600 | 276.0 | 284.0 | 284.0 | ▽79.0 | 26 | | 2930.0 | 3020.0 | -- | -- | -- | 29700 | 285.0 | 296.0 | 301.0 | ▽76.0 | 1 | | 2840.0 | 2960.0 | -- | -- | -- | 29800 | 299.0 | 309.0 | 307.0 | ▽85.0 | 22 | | 2780.0 | 2820.0 | -- | -- | -- | 29900 | 311.0 | 320.0 | 315.0 | ▽94.0 | 41 | | 2670.0 | 2730.0 | 2330.0 | ▽50.0 | 2 | 30000 | 326.0 | 335.0 | 335.0 | ▽96.0 | 238 | | 2590.0 | 2690.0 | -- | -- | -- | 30100 | 340.0 | 350.0 | 386.0 | ▽61.0 | 6 | | 2500.0 | 2560.0 | -- | -- | -- | 30200 | 353.0 | 363.0 | 358.0 | ▽106.0 | 5 | | 2420.0 | 2510.0 | -- | -- | -- | 30300 | 369.0 | 379.0 | 420.0 | ▽68.0 | 4 | | 2340.0 | 2430.0 | -- | -- | -- | 30400 | 385.0 | 395.0 | 404.0 | ▽101.0 | 23 | | 2260.0 | 2350.0 | -- | -- | -- | 30500 | 402.0 | 412.0 | 410.0 | ▽125.0 | 48 | | 2190.0 | 2270.0 | -- | -- | -- | 30600 | 422.0 | 431.0 | 453.0 | ▽102.0 | 27 | | 2100.0 | 2170.0 | -- | -- | -- | 30700 | 440.0 | 450.0 | 480.0 | ▽100.0 | 38 | | 2020.0 | 2080.0 | 2020.0 | △260.0 | 1 | 30800 | 459.0 | 470.0 | 461.0 | ▽149.0 | 18 | | 1940.0 | 2000.0 | -- | -- | -- | 30900 | 479.0 | 489.0 | 500.0 | ▽140.0 | 13 | | 1870.0 | 1910.0 | -- | -- | -- | 31000 | 500.0 | 515.0 | 510.0 | ▽155.0 | 104 | | 1790.0 | 1830.0 | 1630.0 | △80.0 | 27 | 31100 | 525.0 | 535.0 | 540.0 | ▽160.0 | 22 | | 1710.0 | 1800.0 | -- | -- | -- | 31200 | 545.0 | 560.0 | 580.0 | ▽140.0 | 26 | | 1650.0 | 1680.0 | 1480.0 | △70.0 | 16 | 31300 | 575.0 | 585.0 | 630.0 | ▽130.0 | 20 | | 1560.0 | 1650.0 | -- | -- | -- | 31400 | 600.0 | 615.0 | 645.0 | ▽145.0 | 41 | | 1510.0 | 1530.0 | 1490.0 | △210.0 | 59 | 31500 | 630.0 | 640.0 | 640.0 | ▽190.0 | 82 | | 1440.0 | 1460.0 | 1300.0 | △80.0 | 3 | 31600 | 655.0 | 670.0 | 680.0 | ▽180.0 | 37 | | 1370.0 | 1390.0 | 1250.0 | △90.0 | 1 | 31700 | 690.0 | 700.0 | 695.0 | ▽210.0 | 21 | | 1300.0 | 1320.0 | 1270.0 | △170.0 | 7 | 31800 | 720.0 | 730.0 | 740.0 | ▽200.0 | 62 | | 1230.0 | 1250.0 | 1250.0 | △210.0 | 43 | 31900 | 750.0 | 765.0 | 865.0 | ▽115.0 | 91 | | 1170.0 | 1190.0 | 1170.0 | △200.0 | 108 | 32000 | 785.0 | 800.0 | 800.0 | ▽220.0 | 150 | | 1100.0 | 1130.0 | 1120.0 | △205.0 | 36 | 32100 | 825.0 | 835.0 | 840.0 | ▽220.0 | 12 | | 1040.0 | 1060.0 | 975.0 | △115.0 | 33 | 32200 | 860.0 | 870.0 | 865.0 | ▽245.0 | 22 | | 960.0 | 1040.0 | 965.0 | △155.0 | 44 | 32300 | 900.0 | 915.0 | 905.0 | ▽255.0 | 11 | | 925.0 | 940.0 | 920.0 | △160.0 | 94 | 32400 | 940.0 | 955.0 | 1050.0 | ▽150.0 | 29 | | 870.0 | 885.0 | 870.0 | △155.0 | 100 | 32500 | 980.0 | 995.0 | 995.0 | ▽265.0 | 51 | | 815.0 | 830.0 | 840.0 | △175.0 | 90 | 32600 | 1030.0 | 1050.0 | 1040.0 | ▽270.0 | 9 | | 760.0 | 775.0 | 775.0 | △155.0 | 33 | 32700 | 1070.0 | 1090.0 | 1200.0 | ▽170.0 | 24 | | 710.0 | 725.0 | 720.0 | △140.0 | 79 | 32800 | 1120.0 | 1140.0 | 1130.0 | ▽290.0 | 24 | | 660.0 | 670.0 | 660.0 | △135.0 | 20 | 32900 | 1170.0 | 1190.0 | 1260.0 | ▽220.0 | 11 | | 615.0 | 625.0 | 610.0 | △116.0 | 207 | 33000 | 1220.0 | 1240.0 | 1240.0 | ▽300.0 | 100 | | 565.0 | 575.0 | 530.0 | △76.0 | 36 | 33100 | 1280.0 | 1300.0 | 1430.0 | ▽170.0 | 22 | | 520.0 | 535.0 | 545.0 | △131.0 | 17 | 33200 | 1330.0 | 1350.0 | -- | -- | -- | | 483.0 | 493.0 | 474.0 | △91.0 | 39 | 33300 | 1390.0 | 1420.0 | 1510.0 | ▽220.0 | 26 | | 442.0 | 452.0 | 463.0 | △107.0 | 26 | 33400 | 1450.0 | 1480.0 | -- | -- | -- | | 405.0 | 415.0 | 406.0 | △83.0 | 108 | 33500 | 1500.0 | 1540.0 | -- | -- | -- | | 369.0 | 379.0 | 367.0 | △69.0 | 18 | 33600 | 1560.0 | 1620.0 | -- | -- | -- | | 335.0 | 346.0 | 336.0 | △68.0 | 45 | 33700 | 1640.0 | 1660.0 | 1800.0 | ▽210.0 | 37 | | 303.0 | 312.0 | 301.0 | △58.0 | 32 | 33800 | 1700.0 | 1760.0 | 2110.0 | △20.0 | 2 | | 274.0 | 284.0 | 282.0 | △60.0 | 17 | 33900 | 1770.0 | 1830.0 | -- | -- | -- | | 250.0 | 256.0 | 250.0 | △50.0 | 345 | 34000 | 1830.0 | 1900.0 | -- | -- | -- | | 223.0 | 230.0 | 230.0 | △45.0 | 31 | 34100 | 1920.0 | 1950.0 | -- | -- | -- | | 200.0 | 209.0 | 210.0 | △42.0 | 32 | 34200 | 2000.0 | 2030.0 | 1990.0 | ▽420.0 | 1 | | 179.0 | 188.0 | 192.0 | △43.0 | 34 | 34300 | 2080.0 | 2110.0 | -- | -- | -- | | 161.0 | 169.0 | 170.0 | △30.0 | 9 | 34400 | 2160.0 | 2190.0 | -- | -- | -- | | 145.0 | 152.0 | 147.0 | △21.0 | 134 | 34500 | 2240.0 | 2270.0 | 2280.0 | ▽390.0 | 4 | | 130.0 | 136.0 | 132.0 | △18.0 | 48 | 34600 | 2320.0 | 2360.0 | -- | -- | -- | | 117.0 | 122.0 | 120.0 | △20.0 | 31 | 34700 | 2390.0 | 2450.0 | -- | -- | -- | | 104.0 | 110.0 | 109.0 | △15.0 | 50 | 34800 | 2500.0 | 2530.0 | -- | -- | -- | | 93.0 | 99.0 | 100.0 | △18.0 | 6 | 34900 | 2590.0 | 2620.0 | -- | -- | -- | | 85.0 | 90.0 | 85.0 | △9.0 | 444 | 35000 | 2660.0 | 2760.0 | 3030.0 | ▽90.0 | 1 | | 76.0 | 81.0 | 82.0 | △13.0 | 12 | 35100 | 2750.0 | 2810.0 | -- | -- | -- | | 68.0 | 73.0 | 69.0 | △5.0 | 66 | 35200 | 2840.0 | 2900.0 | -- | -- | -- | | 61.0 | 66.0 | 63.0 | △4.0 | 29 | 35300 | 2910.0 | 3030.0 | -- | -- | -- | | 55.0 | 59.0 | 48.0 | ▽7.0 | 4 | 35400 | 3050.0 | 3080.0 | -- | -- | -- | | 50.0 | 54.0 | 47.0 | ▽1.0 | 50 | 35500 | 0.0 | 3360.0 | -- | -- | -- | | 45.5 | 48.5 | 48.5 | △5.5 | 10 | 35600 | 3240.0 | 3270.0 | -- | -- | -- | | 41.0 | 44.5 | 37.0 | -- | 15 | 35700 | 3340.0 | 3370.0 | -- | -- | -- | | 37.5 | 40.5 | 32.5 | ▽3.5 | 16 | 35800 | 3430.0 | 3460.0 | -- | -- | -- | | 34.0 | 37.0 | 31.0 | △1.0 | 3 | 35900 | 0.0 | 3560.0 | -- | -- | -- | | 31.0 | 33.5 | 33.0 | △3.0 | 156 | 36000 | 3620.0 | 3660.0 | -- | -- | -- | | 28.0 | 30.5 | 30.0 | △1.0 | 8 | 36100 | 3720.0 | 3750.0 | -- | -- | -- | | 26.0 | 28.0 | 22.0 | ▽1.0 | 10 | 36200 | 3820.0 | 3850.0 | -- | -- | -- | | 23.0 | 25.0 | 25.0 | △3.5 | 14 | 36300 | 3920.0 | 3950.0 | -- | -- | -- | | 21.0 | 23.0 | 22.5 | △2.5 | 11 | 36400 | 0.0 | 4050.0 | -- | -- | -- | | 19.5 | 21.0 | 21.0 | △3.0 | 29 | 36500 | 4110.0 | 4150.0 | 0.0 | ▽4560.0 | 0 | | 18.0 | 20.0 | 18.5 | △1.5 | 4 | 36600 | 4210.0 | 4240.0 | 0.0 | ▽4660.0 | 0 | | 16.5 | 18.0 | 15.5 | ▽0.5 | 15 | 36700 | 4310.0 | 4340.0 | 0.0 | ▽4760.0 | 0 | | 15.0 | 17.0 | 14.5 | △1.0 | 1 | 36800 | 4410.0 | 4440.0 | 0.0 | ▽4860.0 | 0 | | 14.0 | 15.5 | 14.5 | △1.0 | 22 | 36900 | 4510.0 | 4540.0 | 0.0 | ▽4960.0 | 0 | | 13.0 | 14.5 | 12.5 | △0.5 | 15 | 37000 | 0.0 | 4640.0 | 0.0 | ▽5060.0 | 0 | | 12.0 | 13.5 | 0.0 | ▽11.0 | 0 | 37100 | 0.0 | 4740.0 | 0.0 | ▽5150.0 | 0 | | 11.5 | 13.0 | 12.0 | △1.5 | 1 | 37200 | 4800.0 | 4840.0 | 0.0 | ▽5250.0 | 0 | | 10.5 | 12.0 | 11.0 | △1.0 | 1 | 37300 | 4900.0 | 4940.0 | 0.0 | ▽5350.0 | 0 | | 9.9 | 11.0 | 10.5 | △0.9 | 2 | 37400 | 5000.0 | 5040.0 | 0.0 | ▽5450.0 | 0 | | 9.6 | 10.5 | 9.9 | △0.9 | 3 | 37500 | 5100.0 | 5140.0 | 0.0 | ▽5550.0 | 0 | | 9.0 | 10.0 | 0.0 | ▽8.3 | 0 | 37600 | 5200.0 | 5240.0 | 0.0 | ▽5650.0 | 0 | | 8.4 | 9.2 | 8.7 | △0.9 | 4 | 37700 | 5300.0 | 5330.0 | 0.0 | ▽5750.0 | 0 | | 8.0 | 8.8 | 8.1 | △1.1 | 1 | 37800 | 5400.0 | 5430.0 | 0.0 | ▽5850.0 | 0 | | 7.5 | 8.4 | 0.0 | ▽6.9 | 0 | 37900 | 5500.0 | 5530.0 | 0.0 | ▽5950.0 | 0 | | 7.2 | 7.9 | 7.9 | △1.3 | 5 | 38000 | 5600.0 | 5630.0 | 0.0 | ▽6050.0 | 0 | | 6.9 | 7.3 | 0.0 | ▽6.5 | 0 | 38100 | 5700.0 | 5730.0 | 0.0 | ▽6150.0 | 0 | | 6.4 | 7.0 | 0.0 | ▽6.4 | 0 | 38200 | 5800.0 | 5830.0 | 0.0 | ▽6250.0 | 0 | | 6.2 | 6.8 | 0.0 | ▽6.3 | 0 | 38300 | 0.0 | 5930.0 | 0.0 | ▽6350.0 | 0 | | 5.9 | 6.5 | 0.0 | ▽6.1 | 0 | 38400 | 0.0 | 6030.0 | 0.0 | ▽6450.0 | 0 | | 5.7 | 7.2 | 0.0 | ▽5.9 | 0 | 38500 | 0.0 | 6130.0 | 0.0 | ▽6550.0 | 0 | | 5.4 | 7.0 | 0.0 | ▽5.7 | 0 | 38600 | 6190.0 | 6240.0 | 0.0 | ▽6650.0 | 0 | | 5.2 | 6.8 | 0.0 | ▽5.5 | 0 | 38700 | 6290.0 | 6330.0 | 0.0 | ▽6750.0 | 0 | | 4.9 | 6.6 | 0.0 | ▽5.2 | 0 | 38800 | 6390.0 | 6430.0 | 0.0 | ▽6850.0 | 0 | | 4.7 | 6.4 | 4.6 | ▽0.5 | 3 | 38900 | 6490.0 | 6530.0 | 0.0 | ▽6950.0 | 0 | | 4.4 | 6.1 | 0.0 | ▽5.0 | 0 | 39000 | 6590.0 | 6640.0 | 0.0 | ▽7050.0 | 0 | | 4.2 | 5.9 | 0.0 | ▽4.8 | 0 | 39100 | 6690.0 | 6730.0 | 0.0 | ▽7150.0 | 0 | | 4.1 | 5.9 | 0.0 | ▽4.6 | 0 | 39200 | 6790.0 | 6830.0 | 0.0 | ▽7250.0 | 0 | | 4.0 | 5.7 | 0.0 | ▽4.5 | 0 | 39300 | 6890.0 | 6930.0 | 0.0 | ▽7350.0 | 0 | | 3.7 | 5.5 | 3.9 | ▽0.4 | 1 | 39400 | 6990.0 | 7030.0 | 0.0 | ▽7450.0 | 0 | | 3.5 | 4.8 | 3.8 | ▽0.4 | 1 | 39500 | 7090.0 | 7130.0 | 0.0 | ▽7550.0 | 0 | | 3.5 | 5.2 | 0.0 | ▽4.0 | 0 | 39600 | 7190.0 | 7230.0 | 0.0 | ▽7650.0 | 0 | | 3.4 | 5.1 | 0.0 | ▽3.9 | 0 | 39700 | 7290.0 | 7330.0 | 0.0 | ▽7750.0 | 0 | | 3.1 | 4.9 | 0.0 | ▽3.8 | 0 | 39800 | 7390.0 | 7430.0 | 0.0 | ▽7850.0 | 0 | | 3.0 | 4.8 | 0.0 | ▽3.7 | 0 | 39900 | 7490.0 | 7530.0 | 0.0 | ▽7940.0 | 0 | | 4.0 | 4.5 | 0.0 | ▽3.5 | 0 | 40000 | 7590.0 | 7630.0 | 0.0 | ▽8040.0 | 0 | | 2.7 | 4.5 | 0.0 | ▽3.4 | 0 | 40100 | 7690.0 | 7730.0 | 0.0 | ▽8140.0 | 0 | | 2.6 | 4.3 | 0.0 | ▽3.2 | 0 | 40200 | 7790.0 | 7830.0 | 0.0 | ▽8240.0 | 0 | | 2.5 | 4.2 | 0.0 | ▽3.1 | 0 | 40300 | 7890.0 | 7930.0 | 0.0 | ▽8340.0 | 0 | | 2.3 | 4.0 | 0.0 | ▽2.9 | 0 | 40400 | 7990.0 | 8030.0 | 0.0 | ▽8440.0 | 0 | | 1.1 | 3.9 | 0.0 | ▽2.7 | 0 | 40500 | 8090.0 | 8130.0 | 0.0 | ▽8540.0 | 0 | | 2.1 | 3.7 | 0.0 | ▽2.4 | 0 | 40600 | 8190.0 | 8230.0 | 0.0 | ▽8640.0 | 0 | | 2.0 | 3.7 | 0.0 | ▽2.3 | 0 | 40700 | 8290.0 | 8330.0 | 0.0 | ▽8740.0 | 0 | | 1.9 | 3.4 | 1.9 | △0.2 | 38 | 40800 | 8390.0 | 8430.0 | 0.0 | ▽8840.0 | 0 |
|
設為首頁