台指選擇權
| 買 權 (CALL) |
TXO-台指202510 |
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 |
| 6150.0 | 6250.0 | 0.0 | ▽6210.0 | 0 | 19500 | 11.5 | 12.0 | 11.5 | △2.6 | 119 | | 6040.0 | 6150.0 | 0.0 | ▽6120.0 | 0 | 19600 | 10.0 | 13.0 | 10.5 | -- | 5 | | 5950.0 | 6050.0 | 0.0 | ▽6020.0 | 0 | 19700 | 10.5 | 13.5 | 11.0 | △0.5 | 3 | | 5850.0 | 5950.0 | 0.0 | ▽5920.0 | 0 | 19800 | 11.0 | 14.0 | 11.0 | △0.5 | 3 | | 5750.0 | 5850.0 | 0.0 | ▽5820.0 | 0 | 19900 | 12.0 | 14.0 | 11.0 | △0.5 | 2 | | 5650.0 | 5740.0 | 5460.0 | ▽260.0 | 2 | 20000 | 12.0 | 14.5 | 14.0 | △2.0 | 31 | | 5530.0 | 5650.0 | 0.0 | ▽5620.0 | 0 | 20100 | 12.5 | 14.5 | 12.5 | △0.5 | 3 | | 5470.0 | 5540.0 | 0.0 | ▽5520.0 | 0 | 20200 | 12.5 | 15.0 | 10.5 | ▽1.5 | 8 | | 5360.0 | 5440.0 | 0.0 | ▽5420.0 | 0 | 20300 | 13.0 | 15.5 | 14.0 | △2.0 | 87 | | 5260.0 | 5340.0 | 0.0 | ▽5320.0 | 0 | 20400 | 13.5 | 16.0 | 14.0 | △2.0 | 1 | | 5160.0 | 5250.0 | 0.0 | ▽5220.0 | 0 | 20500 | 14.0 | 16.5 | 15.0 | △2.5 | 100 | | 5070.0 | 5150.0 | 0.0 | ▽5120.0 | 0 | 20600 | 15.5 | 16.5 | 12.5 | ▽0.5 | 2 | | 4970.0 | 5050.0 | 0.0 | ▽5020.0 | 0 | 20700 | 15.5 | 17.0 | 15.0 | △0.5 | 10 | | 4870.0 | 4920.0 | 4750.0 | ▽170.0 | 1 | 20800 | 16.5 | 18.5 | 18.5 | △4.0 | 8 | | 4770.0 | 4850.0 | 0.0 | ▽4820.0 | 0 | 20900 | 18.5 | 19.0 | 16.0 | △0.5 | 1 | | 4670.0 | 4740.0 | 0.0 | ▽4720.0 | 0 | 21000 | 17.5 | 20.0 | 19.5 | △2.5 | 229 | | 4580.0 | 4640.0 | 0.0 | ▽4620.0 | 0 | 21100 | 19.5 | 21.0 | 21.5 | △4.5 | 4 | | 4480.0 | 4560.0 | 0.0 | ▽4520.0 | 0 | 21200 | 20.0 | 20.0 | 19.0 | △1.0 | 23 | | 4390.0 | 4470.0 | 4360.0 | ▽70.0 | 2 | 21300 | 20.5 | 22.0 | 21.0 | △3.0 | 43 | | 4290.0 | 4340.0 | 0.0 | ▽4330.0 | 0 | 21400 | 21.0 | 23.5 | 18.5 | ▽1.0 | 47 | | 4180.0 | 4250.0 | 0.0 | ▽4230.0 | 0 | 21500 | 22.0 | 26.0 | 23.0 | △2.5 | 28 | | 4100.0 | 4170.0 | 0.0 | ▽4130.0 | 0 | 21600 | 23.5 | 27.5 | 20.5 | -- | 1 | | 3990.0 | 4060.0 | 0.0 | ▽4030.0 | 0 | 21700 | 25.5 | 27.0 | 29.0 | △7.5 | 2 | | 3890.0 | 3950.0 | 0.0 | ▽3930.0 | 0 | 21800 | 26.0 | 29.0 | 23.5 | -- | 20 | | 3800.0 | 3840.0 | 0.0 | ▽3830.0 | 0 | 21900 | 27.0 | 30.0 | 24.5 | ▽0.5 | 6 | | 3690.0 | 3740.0 | 3720.0 | ▽10.0 | 2 | 22000 | 30.0 | 31.5 | 30.0 | △3.5 | 172 | | 3610.0 | 3660.0 | 0.0 | ▽3640.0 | 0 | 22100 | 30.5 | 33.0 | 28.0 | -- | 10 | | 3510.0 | 3520.0 | 3360.0 | ▽180.0 | 1 | 22200 | 31.5 | 34.5 | 29.0 | △0.5 | 24 | | 3400.0 | 3450.0 | 3260.0 | ▽180.0 | 1 | 22300 | 33.5 | 35.5 | 30.0 | △0.5 | 25 | | 3300.0 | 3360.0 | 0.0 | ▽3340.0 | 0 | 22400 | 36.0 | 38.0 | 33.5 | △1.5 | 82 | | 3200.0 | 3270.0 | 0.0 | ▽3240.0 | 0 | 22500 | 38.5 | 40.5 | 39.5 | △5.5 | 87 | | 3090.0 | 3170.0 | 0.0 | ▽3140.0 | 0 | 22600 | 38.0 | 42.0 | 40.0 | △4.0 | 15 | | 3020.0 | 3090.0 | 0.0 | ▽3050.0 | 0 | 22700 | 39.5 | 43.0 | 42.0 | △4.0 | 24 | | 2910.0 | 3000.0 | 0.0 | ▽2950.0 | 0 | 22800 | 43.5 | 44.0 | 42.0 | △1.5 | 21 | | 2800.0 | 2950.0 | 0.0 | ▽2850.0 | 0 | 22900 | 45.0 | 48.5 | 44.5 | △1.5 | 19 | | 2760.0 | 2780.0 | 0.0 | ▽2760.0 | 0 | 23000 | 51.0 | 53.0 | 52.0 | △5.0 | 455 | | 2620.0 | 2680.0 | 2770.0 | △110.0 | 5 | 23100 | 51.0 | 57.0 | 46.0 | ▽4.0 | 33 | | 2540.0 | 2570.0 | 0.0 | ▽2560.0 | 0 | 23200 | 57.0 | 59.0 | 52.0 | △1.0 | 52 | | 2440.0 | 2470.0 | 0.0 | ▽2470.0 | 0 | 23300 | 61.0 | 64.0 | 56.0 | ▽1.0 | 36 | | 2350.0 | 2390.0 | 2350.0 | ▽20.0 | 1 | 23400 | 62.0 | 68.0 | 65.0 | △3.0 | 102 | | 2250.0 | 2310.0 | 0.0 | ▽2280.0 | 0 | 23500 | 70.0 | 72.0 | 70.0 | △5.0 | 236 | | 2160.0 | 2190.0 | 0.0 | ▽2180.0 | 0 | 23600 | 75.0 | 76.0 | 77.0 | △9.0 | 103 | | 2060.0 | 2080.0 | 1960.0 | ▽130.0 | 3 | 23700 | 82.0 | 83.0 | 82.0 | △6.0 | 84 | | 1960.0 | 1980.0 | 1810.0 | ▽180.0 | 9 | 23800 | 87.0 | 89.0 | 87.0 | △4.0 | 305 | | 1880.0 | 1920.0 | 1970.0 | △70.0 | 1 | 23900 | 94.0 | 95.0 | 95.0 | △5.0 | 187 | | 1780.0 | 1810.0 | 1840.0 | △30.0 | 6 | 24000 | 101.0 | 104.0 | 102.0 | △3.0 | 667 | | 1700.0 | 1720.0 | 1770.0 | △60.0 | 11 | 24100 | 109.0 | 111.0 | 111.0 | △6.0 | 129 | | 1600.0 | 1630.0 | 1570.0 | ▽50.0 | 6 | 24200 | 117.0 | 120.0 | 119.0 | △7.0 | 367 | | 1520.0 | 1550.0 | 1640.0 | △110.0 | 4 | 24300 | 127.0 | 129.0 | 128.0 | △5.0 | 150 | | 1420.0 | 1440.0 | 1400.0 | ▽40.0 | 4 | 24400 | 138.0 | 141.0 | 140.0 | △8.0 | 138 | | 1350.0 | 1370.0 | 1380.0 | △20.0 | 9 | 24500 | 150.0 | 154.0 | 147.0 | -- | 725 | | 1250.0 | 1290.0 | 1260.0 | ▽10.0 | 14 | 24600 | 165.0 | 168.0 | 163.0 | △3.0 | 185 | | 1160.0 | 1200.0 | 1230.0 | △50.0 | 6 | 24700 | 180.0 | 181.0 | 185.0 | △14.0 | 128 | | 1080.0 | 1120.0 | 1200.0 | △100.0 | 31 | 24800 | 197.0 | 200.0 | 200.0 | △13.0 | 379 | | 1010.0 | 1040.0 | 1040.0 | △20.0 | 76 | 24900 | 215.0 | 218.0 | 219.0 | △11.0 | 148 | | 925.0 | 950.0 | 925.0 | ▽15.0 | 68 | 25000 | 236.0 | 237.0 | 236.0 | △6.0 | 738 | | 845.0 | 865.0 | 850.0 | ▽15.0 | 37 | 25100 | 259.0 | 261.0 | 239.0 | ▽13.0 | 118 | | 775.0 | 800.0 | 825.0 | △45.0 | 70 | 25200 | 284.0 | 286.0 | 283.0 | △10.0 | 336 | | 700.0 | 715.0 | 710.0 | -- | 47 | 25300 | 311.0 | 315.0 | 292.0 | ▽12.0 | 244 | | 635.0 | 645.0 | 650.0 | -- | 149 | 25400 | 341.0 | 346.0 | 337.0 | △7.0 | 247 | | 570.0 | 580.0 | 580.0 | △5.0 | 213 | 25500 | 376.0 | 380.0 | 377.0 | △12.0 | 476 | | 515.0 | 525.0 | 510.0 | ▽10.0 | 470 | 25600 | 414.0 | 419.0 | 412.0 | △8.0 | 366 | | 450.0 | 460.0 | 444.0 | ▽12.0 | 220 | 25700 | 453.0 | 460.0 | 458.0 | △15.0 | 299 | | 394.0 | 403.0 | 388.0 | ▽13.0 | 711 | 25800 | 497.0 | 505.0 | 497.0 | △6.0 | 483 | | 345.0 | 352.0 | 338.0 | ▽15.0 | 236 | 25900 | 540.0 | 550.0 | 510.0 | ▽30.0 | 158 | | 297.0 | 301.0 | 302.0 | ▽3.0 | 1152 | 26000 | 595.0 | 600.0 | 585.0 | ▽10.0 | 182 | | 256.0 | 257.0 | 258.0 | -- | 232 | 26100 | 655.0 | 665.0 | 645.0 | -- | 69 | | 219.0 | 219.0 | 219.0 | ▽3.0 | 658 | 26200 | 715.0 | 725.0 | 690.0 | ▽20.0 | 4 | | 181.0 | 184.0 | 184.0 | ▽2.0 | 934 | 26300 | 780.0 | 795.0 | 795.0 | △20.0 | 25 | | 152.0 | 156.0 | 154.0 | ▽1.0 | 451 | 26400 | 840.0 | 870.0 | 900.0 | △55.0 | 21 | | 128.0 | 128.0 | 128.0 | ▽2.0 | 658 | 26500 | 910.0 | 945.0 | 885.0 | ▽30.0 | 34 | | 103.0 | 105.0 | 102.0 | ▽6.0 | 377 | 26600 | 995.0 | 1010.0 | 945.0 | ▽55.0 | 52 | | 84.0 | 86.0 | 87.0 | ▽2.0 | 470 | 26700 | 1060.0 | 1110.0 | 1010.0 | ▽60.0 | 1 | | 69.0 | 70.0 | 70.0 | ▽2.0 | 317 | 26800 | 1160.0 | 1190.0 | 1030.0 | ▽130.0 | 2 | | 53.0 | 57.0 | 55.0 | ▽4.0 | 252 | 26900 | 1250.0 | 1290.0 | 1230.0 | ▽20.0 | 1 | | 44.5 | 46.0 | 46.0 | ▽0.5 | 847 | 27000 | 1320.0 | 1360.0 | 1340.0 | △10.0 | 2 | | 35.5 | 37.0 | 36.0 | ▽3.0 | 119 | 27100 | 1410.0 | 1440.0 | 1460.0 | △40.0 | 13 | | 28.0 | 30.0 | 29.0 | ▽1.5 | 125 | 27200 | 1520.0 | 1560.0 | 1460.0 | ▽60.0 | 5 | | 23.0 | 24.0 | 29.0 | △4.0 | 70 | 27300 | 1590.0 | 1640.0 | 1510.0 | ▽100.0 | 3 | | 18.0 | 19.5 | 18.5 | △0.5 | 110 | 27400 | 1710.0 | 1730.0 | 1700.0 | ▽10.0 | 7 | | 14.5 | 15.5 | 16.5 | ▽0.5 | 640 | 27500 | 1790.0 | 1850.0 | 0.0 | ▽1800.0 | 0 | | 11.5 | 13.0 | 12.5 | ▽1.0 | 43 | 27600 | 1830.0 | 1940.0 | 0.0 | ▽1900.0 | 0 | | 8.9 | 11.5 | 14.0 | △2.0 | 74 | 27700 | 1990.0 | 2020.0 | 0.0 | ▽2000.0 | 0 | | 7.7 | 9.7 | 13.5 | △4.3 | 83 | 27800 | 2080.0 | 2120.0 | 0.0 | ▽2090.0 | 0 | | 6.5 | 8.4 | 10.5 | △2.4 | 1 | 27900 | 2200.0 | 2330.0 | 0.0 | ▽2190.0 | 0 | | 4.5 | 6.9 | 7.9 | △1.4 | 48 | 28000 | 2280.0 | 2340.0 | 0.0 | ▽2290.0 | 0 | | 3.8 | 6.2 | 6.3 | -- | 1 | 28100 | 2380.0 | 2420.0 | 2520.0 | △130.0 | 1 | | 3.8 | 5.3 | 3.5 | ▽1.3 | 20 | 28200 | 2460.0 | 2530.0 | 0.0 | ▽2490.0 | 0 | | 3.0 | 4.9 | 3.8 | ▽0.2 | 22 | 28300 | 2570.0 | 2640.0 | 0.0 | ▽2590.0 | 0 | | 2.7 | 4.4 | 4.5 | △0.9 | 3 | 28400 | 2670.0 | 2780.0 | 0.0 | ▽2690.0 | 0 | | 2.5 | 3.3 | 3.4 | △0.2 | 7 | 28500 | 2780.0 | 2820.0 | 0.0 | ▽2790.0 | 0 | | 2.2 | 3.2 | 3.4 | △0.6 | 3 | 28600 | 2880.0 | 2940.0 | 0.0 | ▽2890.0 | 0 | | 1.9 | 3.3 | 2.7 | △0.3 | 2 | 28700 | 2970.0 | 3080.0 | 0.0 | ▽2990.0 | 0 | | 1.6 | 2.8 | 2.4 | △0.2 | 19 | 28800 | 3050.0 | 3190.0 | 0.0 | ▽3090.0 | 0 | | 1.5 | 2.8 | 2.5 | △0.6 | 1 | 28900 | 3170.0 | 3220.0 | 0.0 | ▽3190.0 | 0 | | 1.4 | 2.1 | 2.0 | △0.2 | 2 | 29000 | 3270.0 | 3340.0 | 0.0 | ▽3290.0 | 0 | | 1.5 | 2.0 | 3.0 | △1.5 | 1 | 29100 | 3350.0 | 3430.0 | 0.0 | ▽3390.0 | 0 | | 1.4 | 1.8 | 1.8 | △0.4 | 1 | 29200 | 3420.0 | 3580.0 | 0.0 | ▽3490.0 | 0 | | 1.3 | 1.7 | 1.6 | △0.4 | 1 | 29300 | 3570.0 | 3640.0 | 0.0 | ▽3590.0 | 0 | | 0.6 | 1.5 | 1.4 | △0.4 | 1 | 29400 | 3610.0 | 3730.0 | 0.0 | ▽3680.0 | 0 | | 0.8 | 1.3 | 1.4 | △0.4 | 7 | 29500 | 3740.0 | 3860.0 | 0.0 | ▽3780.0 | 0 | | 0.1 | 3.1 | 0.0 | ▽0.7 | 0 | 29600 | 3780.0 | 3930.0 | 0.0 | ▽3880.0 | 0 | | 0.4 | 1.1 | 0.0 | ▽0.3 | 0 | 29700 | 3920.0 | 4030.0 | 0.0 | ▽3980.0 | 0 |
|
設為首頁