選擇權報價

加權股價指數： 21298.22（18.05） 最高： 21390.52 最低： 21235.99 成交量： 2328.48 （億）
買 權（CALL） 　 賣 權（PUT）
買進 賣出 成交 漲跌 未平倉 總量 時間 履約價 買進 賣出 成交 漲跌 未平倉 總量 時間
3770.00 3810.00 0.00 0.00 0 0 00:00:00 17500 6.90 7.70 7.00 -0.80 503 784 13:23:56
3670.00 3710.00 0.00 0.00 0 0 00:00:00 17600 6.90 8.40 8.00 -0.80 160 69 13:24:02
3570.00 3620.00 0.00 0.00 0 0 00:00:00 17700 7.90 9.30 9.00 0.20 298 32 13:23:43
3480.00 3520.00 0.00 0.00 0 0 00:00:00 17800 9.00 9.90 8.90 -1.10 242 42 13:31:02
3370.00 3410.00 0.00 0.00 0 0 00:00:00 17900 10.00 11.50 11.00 -0.50 61 37 13:25:10
3280.00 3310.00 0.00 0.00 0 0 00:00:00 18000 12.00 13.50 13.00 0.00 672 854 13:27:11
3180.00 3220.00 0.00 0.00 0 0 00:00:00 18100 13.50 15.00 18.00 3.50 0 40 12:52:15
3070.00 3120.00 0.00 0.00 0 0 00:00:00 18200 15.00 16.50 15.50 -1.50 85 306 13:21:45
2970.00 3030.00 0.00 0.00 0 0 00:00:00 18300 18.00 19.00 18.00 0.00 675 302 13:33:00
2890.00 2930.00 0.00 0.00 0 0 00:00:00 18400 19.50 21.50 22.50 1.50 71 134 13:13:01
2790.00 2830.00 0.00 0.00 0 0 00:00:00 18500 22.00 23.50 24.00 1.00 93 104 13:14:09
2680.00 2740.00 0.00 0.00 56 0 00:00:00 18600 25.00 26.50 25.50 -0.50 1066 492 13:31:30
2590.00 2640.00 0.00 0.00 0 0 00:00:00 18700 28.00 29.50 29.00 -1.00 640 200 13:28:04
2490.00 2550.00 0.00 0.00 0 0 00:00:00 18800 31.50 33.00 33.00 0.00 497 304 13:22:24
2390.00 2440.00 0.00 0.00 0 0 00:00:00 18900 35.00 36.50 37.00 0.50 391 116 13:23:26
2310.00 2350.00 0.00 0.00 0 0 00:00:00 19000 39.50 40.00 39.50 -2.50 4532 1781 13:33:49
2210.00 2250.00 0.00 0.00 0 0 00:00:00 19100 43.50 45.50 47.00 0.50 483 304 13:16:40
2120.00 2160.00 0.00 0.00 0 0 00:00:00 19200 48.50 51.00 50.00 -1.00 411 405 13:28:34
2020.00 2070.00 0.00 0.00 1 0 00:00:00 19300 53.00 56.00 56.00 2.00 144 126 13:20:18
1930.00 1960.00 0.00 0.00 0 0 00:00:00 19400 60.00 62.00 62.00 -1.00 246 233 13:28:11
1840.00 1870.00 0.00 0.00 0 0 00:00:00 19500 67.00 69.00 68.00 -2.00 631 334 13:33:10
1740.00 1780.00 0.00 0.00 0 0 00:00:00 19600 74.00 77.00 75.00 -2.00 559 510 13:33:44
1650.00 1690.00 0.00 0.00 0 0 00:00:00 19700 82.00 85.00 84.00 -2.00 210 318 13:33:57
1560.00 1600.00 0.00 0.00 3 0 00:00:00 19800 91.00 94.00 92.00 -7.00 497 309 13:30:23
1470.00 1510.00 1380.00 -20.00 1 1 18:46:42 19900 101.00 104.00 102.00 -9.00 376 439 13:31:02
1390.00 1420.00 1380.00 70.00 30 23 11:57:50 20000 114.00 115.00 115.00 -9.00 3880 1848 13:33:06
1300.00 1330.00 1360.00 140.00 7 2 23:16:11 20100 125.00 128.00 126.00 -11.00 550 336 13:31:38
1210.00 1250.00 0.00 0.00 12 0 00:00:00 20200 139.00 142.00 139.00 -15.00 723 491 13:32:45
1130.00 1160.00 1080.00 30.00 16 1 15:01:07 20300 154.00 157.00 155.00 -11.00 1124 453 13:32:58
1040.00 1080.00 1000.00 30.00 13 1 15:01:03 20400 169.00 172.00 169.00 -14.00 1061 749 13:32:19
960.00 995.00 880.00 -10.00 14 1 21:47:40 20500 188.00 190.00 187.00 -17.00 2032 1000 13:32:05
880.00 915.00 885.00 70.00 23 12 10:24:59 20600 207.00 212.00 210.00 -17.00 1236 728 13:33:11
840.00 875.00 -- -- -- -- -- 20650 219.00 223.00 225.00 -- -- 72 13:25:26
805.00 840.00 785.00 45.00 59 7 12:54:29 20700 232.00 237.00 230.00 -22.00 2558 780 13:32:05
765.00 800.00 755.00 -- -- 1 12:30:34 20750 242.00 246.00 245.00 -- -- 12 13:20:58
735.00 750.00 750.00 80.00 111 55 13:33:40 20800 255.00 257.00 256.00 -24.00 899 744 13:33:10
700.00 715.00 695.00 -- -- 12 12:53:18 20850 268.00 273.00 272.00 -- -- 7 13:23:07
665.00 680.00 665.00 65.00 119 131 13:27:19 20900 281.00 284.00 284.00 -28.00 3136 356 13:32:47
630.00 640.00 610.00 -- -- 17 12:44:37 20950 296.00 302.00 294.00 -- -- 15 13:31:30
595.00 610.00 600.00 70.00 1337 128 13:27:09 21000 315.00 316.00 314.00 -33.00 1503 580 13:33:55
560.00 575.00 585.00 -- -- 10 11:11:46 21050 328.00 334.00 365.00 -- -- 61 12:50:06
530.00 540.00 520.00 52.00 454 150 12:50:16 21100 347.00 350.00 348.00 -30.00 417 486 13:33:38
498.00 505.00 498.00 -- -- 14 13:11:54 21150 364.00 369.00 371.00 -- -- 82 13:26:41
469.00 476.00 472.00 62.00 834 341 13:10:24 21200 384.00 387.00 383.00 -39.00 1646 691 13:33:01
435.00 445.00 444.00 -- -- 44 13:30:32 21250 402.00 409.00 409.00 -- -- 203 13:29:24
409.00 412.00 416.00 58.00 631 613 13:32:34 21300 424.00 426.00 425.00 -45.00 1469 617 13:33:54
380.00 386.00 385.00 -- -- 120 13:23:41 21350 441.00 452.00 462.00 -- -- 45 13:10:59
354.00 358.00 360.00 59.00 240 439 13:32:51 21400 467.00 471.00 467.00 -48.00 1570 173 13:33:14
326.00 334.00 330.00 -- -- 140 13:28:30 21450 488.00 498.00 492.00 -- -- 9 13:23:50
302.00 305.00 310.00 54.00 562 740 13:31:52 21500 515.00 525.00 520.00 -50.00 3059 703 13:28:32
278.00 281.00 280.00 -- -- 84 13:28:07 21550 535.00 550.00 550.00 -- -- 8 11:31:57
255.00 258.00 254.00 37.00 644 589 13:29:24 21600 565.00 575.00 565.00 -65.00 1649 75 13:31:55
232.00 236.00 232.00 -- -- 31 13:29:31 21650 590.00 605.00 640.00 -- -- 10 11:46:31
210.00 215.00 210.00 36.00 618 522 13:29:53 21700 620.00 635.00 625.00 -60.00 1560 71 13:30:36
191.00 195.00 194.00 -- -- 51 13:28:58 21750 650.00 665.00 -- -- -- -- --
173.00 177.00 176.00 36.00 1348 1628 13:30:20 21800 685.00 695.00 685.00 -65.00 1061 123 13:21:09
155.00 159.00 156.00 -- -- 114 13:27:33 21850 700.00 735.00 -- -- -- -- --
139.00 141.00 142.00 31.00 1224 1571 13:33:33 21900 745.00 765.00 745.00 -80.00 992 31 13:31:08
111.00 113.00 113.00 26.00 4281 2440 13:32:52 22000 820.00 835.00 820.00 -75.00 3453 96 13:24:15
86.00 88.00 87.00 19.00 1975 1100 13:33:50 22100 890.00 910.00 950.00 -25.00 1270 7 12:45:30
65.00 68.00 67.00 14.00 2365 1175 13:31:36 22200 970.00 990.00 990.00 -70.00 1543 46 13:16:06
50.00 51.00 50.00 9.00 1442 1460 13:25:20 22300 1050.00 1070.00 1050.00 -100.00 329 17 13:31:42
37.50 38.00 37.50 7.50 1324 1059 13:25:20 22400 1140.00 1160.00 1150.00 -90.00 321 2 11:28:27
27.50 28.50 28.00 5.50 2569 814 13:31:47 22500 1230.00 1250.00 1210.00 -130.00 353 2 09:49:59
20.00 21.50 21.00 5.00 1706 623 13:18:40 22600 1320.00 1350.00 1360.00 -70.00 200 3 02:03:27
14.50 16.00 15.50 2.50 1867 707 13:28:21 22700 1410.00 1440.00 1450.00 -80.00 192 10 13:03:38
10.50 12.50 12.00 2.50 1493 659 13:26:48 22800 1500.00 1540.00 1540.00 -80.00 521 2 13:05:51
6.90 8.90 8.50 1.40 1202 716 13:14:36 22900 1600.00 1640.00 0.00 0.00 75 0 00:00:00
5.60 6.90 6.00 0.40 9482 1870 13:25:27 23000 1700.00 1740.00 0.00 0.00 436 0 00:00:00
4.00 5.90 5.00 0.50 1779 81 13:12:47 23100 1800.00 1840.00 0.00 0.00 91 0 00:00:00
3.10 4.20 4.20 0.50 4150 86 13:16:59 23200 1900.00 1930.00 1890.00 -130.00 76 1 09:49:50
3.10 4.10 3.20 0.10 2228 35 13:29:26 23300 2000.00 2040.00 2060.00 -50.00 65 1 12:29:33
2.80 3.70 2.80 0.20 1752 43 13:17:57 23400 2100.00 2140.00 0.00 0.00 57 0 00:00:00
1.20 2.90 2.70 0.20 3164 56 13:02:34 23500 2190.00 2230.00 2220.00 -90.00 137 2 12:05:18
1.10 2.90 2.30 0.10 5345 52 13:01:18 23600 2300.00 2330.00 0.00 0.00 100 0 00:00:00
1.60 2.20 2.00 -0.10 943 58 12:44:22 23700 2400.00 2440.00 0.00 0.00 279 0 00:00:00
1.70 2.90 1.70 -0.20 1191 164 13:02:07 23800 2500.00 2540.00 0.00 0.00 122 0 00:00:00
0.50 2.90 1.50 -0.30 765 23 13:02:10 23900 2600.00 2640.00 0.00 0.00 81 0 00:00:00
1.30 1.50 1.50 0.30 2916 38 13:31:18 24000 2700.00 2730.00 0.00 0.00 24 0 00:00:00
0.20 1.30 1.30 0.10 268 13 11:10:27 24100 2800.00 2830.00 0.00 0.00 20 0 00:00:00
0.50 3.50 0.00 0.00 261 0 00:00:00 24200 2890.00 2930.00 0.00 0.00 0 0 00:00:00
0.10 3.10 1.10 0.10 273 10 08:56:47 24300 2990.00 3030.00 0.00 0.00 2 0 00:00:00
0.70 3.70 0.00 0.00 283 0 00:00:00 24400 3090.00 3130.00 0.00 0.00 5 0 00:00:00
0.10 3.10 0.00 0.00 402 0 00:00:00 24500 3190.00 3230.00 0.00 0.00 2 0 00:00:00
0.10 3.10 1.50 0.70 701 1 09:25:01 24600 3280.00 3330.00 0.00 0.00 1 0 00:00:00
0.10 3.10 0.00 0.00 202 0 00:00:00 24700 3390.00 3430.00 0.00 0.00 0 0 00:00:00
0.10 3.10 0.70 0.00 211 1 22:55:50 24800 3490.00 3540.00 0.00 0.00 0 0 00:00:00
0.10 3.10 0.00 0.00 127 0 00:00:00 24900 3590.00 3640.00 0.00 0.00 0 0 00:00:00
0.20 3.20 0.00 0.00 466 0 00:00:00 25000 3690.00 3730.00 0.00 0.00 0 0 00:00:00
0.10 3.10 0.00 0.00 202 0 00:00:00 25100 3790.00 3840.00 0.00 0.00 0 0 00:00:00
0.10 3.10 0.00 0.00 104 0 00:00:00 25200 3890.00 3940.00 0.00 0.00 0 0 00:00:00
0.10 1.40 0.30 -0.30 131 1 09:19:37 25300 3990.00 4040.00 0.00 0.00 0 0 00:00:00
0.10 3.10 0.00 0.00 164 0 00:00:00 25400 4090.00 4130.00 0.00 0.00 0 0 00:00:00
0.10 3.10 0.00 0.00 372 0 00:00:00 25500 4190.00 4240.00 0.00 0.00 0 0 00:00:00
0.10 3.10 0.00 0.00 287 0 00:00:00 25600 4290.00 4330.00 0.00 0.00 0 0 00:00:00
0.10 3.10 0.00 0.00 333 0 00:00:00 25700 4390.00 4430.00 0.00 0.00 0 0 00:00:00
0.10 2.90 0.00 0.00 280 0 00:00:00 25800 4490.00 4540.00 0.00 0.00 0 0 00:00:00
-- 7.90 0.00 0.00 126 0 00:00:00 25900 4590.00 4640.00 0.00 0.00 0 0 00:00:00
-- 45.50 0.00 0.00 304 0 00:00:00 26000 4690.00 4730.00 0.00 0.00 0 0 00:00:00
-- 91.00 0.00 0.00 89 0 00:00:00 26100 4770.00 4840.00 0.00 0.00 0 0 00:00:00
-- 91.00 0.00 0.00 104 0 00:00:00 26200 4850.00 4940.00 0.00 0.00 0 0 00:00:00
-- 91.00 0.00 0.00 145 0 00:00:00 26300 4980.00 5030.00 0.00 0.00 0 0 00:00:00
-- 91.00 0.00 0.00 104 0 00:00:00 26400 5080.00 5130.00 0.00 0.00 0 0 00:00:00
-- 10.50 0.00 0.00 235 0 00:00:00 26500 5180.00 5230.00 0.00 0.00 0 0 00:00:00
-- 91.00 0.00 0.00 173 0 00:00:00 26600 5280.00 5330.00 0.00 0.00 0 0 00:00:00
-- 91.00 0.00 0.00 87 0 00:00:00 26700 5390.00 5430.00 0.00 0.00 0 0 00:00:00
-- 91.00 0.00 0.00 244 0 00:00:00 26800 5480.00 5530.00 0.00 0.00 0 0 00:00:00
-- 0.60 0.00 0.00 86 0 00:00:00 26900 5590.00 5630.00 0.00 0.00 0 0 00:00:00
-- 0.60 0.00 0.00 50 0 00:00:00 27000 5690.00 5740.00 0.00 0.00 0 0 00:00:00
-- 0.60 0.00 0.00 6 0 00:00:00 27100 5790.00 5840.00 0.00 0.00 0 0 00:00:00
-- 0.60 0.00 0.00 12 0 00:00:00 27200 5890.00 5940.00 0.00 0.00 0 0 00:00:00
-- 0.50 0.00 0.00 672 0 00:00:00 27300 5980.00 6020.00 0.00 0.00 56 0 00:00:00