選擇權報價
| 加權股價指數： | 21850.08（90.43） | 最高： | 21854.74 | 最低： | 21736.70 | 成交量： | 2319.63 （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 |
| -- | -- | -- | 0.00 | 0 | -- | -- | 18900 | 6.00 | 11.00 | 9.00 | 1.70 | 417 | 131 | 04:11:50 |
| -- | -- | -- | 0.00 | 0 | -- | -- | 19000 | 5.50 | 13.00 | 10.00 | 2.10 | 305 | 31 | 03:54:33 |
| -- | -- | -- | 0.00 | 0 | -- | -- | 19100 | 3.20 | 98.00 | 12.50 | 3.90 | 214 | 21 | 22:40:50 |
| -- | -- | -- | 0.00 | 0 | -- | -- | 19200 | 10.50 | 28.00 | 13.50 | 4.10 | 215 | 32 | 23:10:34 |
| -- | -- | -- | 0.00 | 0 | -- | -- | 19300 | 5.30 | 14.00 | 12.50 | 2.50 | 109 | 32 | 02:03:29 |
| -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 19400 | 12.50 | 18.00 | 12.50 | 2.00 | 306 | 73 | 02:01:55 |
| -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 19500 | 13.50 | 21.00 | 16.00 | 3.50 | 337 | 103 | 01:59:18 |
| -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 19600 | 15.50 | 21.00 | 12.50 | -1.00 | 167 | 2 | 20:17:33 |
| 22.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 19700 | 10.00 | 21.00 | 21.50 | 7.50 | 122 | 29 | 23:08:40 |
| 16.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 19800 | 16.50 | 30.00 | 22.00 | 6.50 | 102 | 108 | 01:42:54 |
| 16.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 19900 | 21.00 | 26.50 | 26.50 | 9.00 | 72 | 22 | 23:47:29 |
| 16.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 20000 | 23.50 | 29.00 | 23.50 | 3.50 | 715 | 306 | 04:51:48 |
| 16.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 20100 | 22.00 | 34.00 | 30.00 | 8.50 | 79 | 74 | 04:50:26 |
| 16.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 20200 | 27.00 | 35.00 | 37.50 | 13.00 | 168 | 111 | 23:43:23 |
| 16.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 20300 | 20.00 | 41.00 | 36.50 | 9.00 | 228 | 59 | 04:35:01 |
| 16.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 20400 | 31.00 | 51.00 | 40.00 | 9.00 | 95 | 59 | 04:41:17 |
| 16.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 20450 | 19.00 | -- | 35.00 | 0.50 | 37 | 71 | 04:48:25 |
| 16.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 20500 | 40.00 | 66.00 | 40.50 | 3.50 | 232 | 154 | 04:40:55 |
| 16.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 20550 | 35.00 | 85.00 | 50.00 | 10.50 | 53 | 44 | 04:40:29 |
| 16.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 20600 | 45.00 | 61.00 | 56.00 | 16.00 | 226 | 86 | 01:40:33 |
| 16.50 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 20650 | 24.00 | 1990.00 | 55.00 | 9.50 | 119 | 59 | 03:10:39 |
| 16.50 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 20700 | 47.50 | 153.00 | 60.00 | 11.00 | 155 | 85 | 04:42:17 |
| 16.50 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 20750 | 45.00 | 151.00 | 64.00 | 12.00 | 69 | 32 | 04:43:35 |
| 16.50 | -- | 0.00 | 0.00 | 6 | 0 | 00:00:00 | 20800 | 61.00 | 70.00 | 65.00 | 7.00 | 312 | 191 | 04:59:40 |
| 16.50 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 20850 | 63.00 | 90.00 | 77.00 | 16.00 | 76 | 33 | 04:39:57 |
| 18.00 | -- | 0.00 | 0.00 | 21 | 0 | 00:00:00 | 20900 | 72.00 | 85.00 | 89.00 | 23.00 | 263 | 197 | 04:17:11 |
| 18.00 | -- | 0.00 | 0.00 | 20 | 0 | 00:00:00 | 20950 | 82.00 | 90.00 | 92.00 | 22.00 | 74 | 31 | 04:50:55 |
| 585.00 | -- | 0.00 | 0.00 | 32 | 0 | 00:00:00 | 21000 | 85.00 | 102.00 | 102.00 | 25.00 | 329 | 435 | 03:42:04 |
| 18.00 | -- | 0.00 | 0.00 | 1 | 0 | 00:00:00 | 21050 | 30.00 | 139.00 | 105.00 | 20.00 | 66 | 38 | 04:35:27 |
| 18.00 | -- | 680.00 | -145.00 | 52 | 2 | 23:39:50 | 21100 | 105.00 | 133.00 | 111.00 | 24.00 | 169 | 96 | 01:58:39 |
| 18.00 | -- | 0.00 | 0.00 | 11 | 0 | 00:00:00 | 21150 | 99.00 | 229.00 | 124.00 | 24.00 | 58 | 39 | 04:36:17 |
| 18.00 | -- | 0.00 | 0.00 | 13 | 0 | 00:00:00 | 21200 | 125.00 | 162.00 | 131.00 | 21.00 | 327 | 146 | 04:13:11 |
| 16.50 | -- | 0.00 | 0.00 | 19 | 0 | 00:00:00 | 21250 | 36.50 | -- | 144.00 | 31.00 | 47 | 54 | 04:35:08 |
| 495.00 | 770.00 | 540.00 | -125.00 | 80 | 8 | 23:10:04 | 21300 | 80.00 | 169.00 | 148.00 | 20.00 | 212 | 90 | 04:55:32 |
| 30.00 | -- | 0.00 | 0.00 | 55 | 0 | 00:00:00 | 21350 | 144.00 | 213.00 | 209.00 | 68.00 | 152 | 15 | 23:46:38 |
| 310.00 | 645.00 | 309.00 | -281.00 | 61 | 1 | 01:19:34 | 21400 | 169.00 | 229.00 | 181.00 | 28.00 | 272 | 335 | 04:35:01 |
| 17.00 | -- | 520.00 | -30.00 | 25 | 2 | 01:19:34 | 21450 | 168.00 | -- | 217.00 | 53.00 | 68 | 50 | 04:55:32 |
| 242.00 | -- | 408.00 | -107.00 | 45 | 2 | 22:46:34 | 21500 | 185.00 | 287.00 | 250.00 | 70.00 | 212 | 308 | 00:50:42 |
| 20.50 | -- | 370.00 | -107.00 | 127 | 21 | 22:46:41 | 21550 | 162.00 | 454.00 | 282.00 | 91.00 | 163 | 15 | 23:04:09 |
| 325.00 | 420.00 | 364.00 | -81.00 | 91 | 62 | 23:24:41 | 21600 | 186.00 | 296.00 | 258.00 | 46.00 | 142 | 98 | 01:59:22 |
| 310.00 | 380.00 | 353.00 | -64.00 | 98 | 36 | 03:39:14 | 21650 | 210.00 | 351.00 | 320.00 | 88.00 | 67 | 67 | 02:39:37 |
| 280.00 | 330.00 | 323.00 | -60.00 | 174 | 74 | 04:33:01 | 21700 | 260.00 | 343.00 | 281.00 | 34.00 | 156 | 75 | 03:26:23 |
| 200.00 | 320.00 | 285.00 | -63.00 | 61 | 10 | 23:24:54 | 21750 | 16.50 | 467.00 | 344.00 | 80.00 | 118 | 123 | 23:14:25 |
| 265.00 | 275.00 | 265.00 | -59.00 | 186 | 100 | 04:59:00 | 21800 | 161.00 | -- | 386.00 | 97.00 | 210 | 73 | 00:04:30 |
| 222.00 | 255.00 | 250.00 | -46.00 | 55 | 65 | 03:06:20 | 21850 | 325.00 | 670.00 | 358.00 | 49.00 | 101 | 31 | 03:06:20 |
| 200.00 | 245.00 | 219.00 | -55.00 | 154 | 161 | 04:35:03 | 21900 | 340.00 | -- | 450.00 | 112.00 | 109 | 3 | 00:20:06 |
| 191.00 | -- | 192.00 | -58.00 | 78 | 7 | 01:09:18 | 21950 | 275.00 | -- | 0.00 | 0.00 | 41 | 0 | 00:00:00 |
| 148.00 | 189.00 | 177.00 | -42.00 | 242 | 234 | 04:20:27 | 22000 | 335.00 | 1500.00 | 500.00 | 120.00 | 91 | 66 | 00:26:46 |
| 125.00 | 163.00 | 157.00 | -47.00 | 46 | 32 | 04:43:21 | 22050 | 42.50 | 600.00 | 550.00 | 132.00 | 51 | 8 | 23:04:31 |
| 133.00 | 149.00 | 136.00 | -39.00 | 130 | 149 | 03:50:56 | 22100 | 20.00 | -- | 540.00 | 101.00 | 56 | 5 | 22:33:00 |
| 117.00 | 138.00 | 112.00 | -54.00 | 37 | 40 | 02:44:25 | 22150 | 47.50 | -- | 0.00 | 0.00 | 4 | 0 | 00:00:00 |
| 105.00 | 112.00 | 112.00 | -26.00 | 185 | 296 | 04:45:13 | 22200 | 89.00 | -- | 635.00 | 135.00 | 17 | 9 | 22:34:14 |
| 36.50 | 98.00 | 95.00 | -30.00 | 57 | 117 | 04:37:52 | 22250 | 20.00 | -- | 0.00 | 0.00 | 20 | 0 | 00:00:00 |
| 68.00 | 98.00 | 76.00 | -32.00 | 396 | 169 | 00:33:37 | 22300 | 16.50 | -- | 0.00 | 0.00 | 27 | 0 | 00:00:00 |
| 69.00 | 92.00 | 75.00 | -24.00 | 17 | 52 | 01:44:11 | 22350 | 21.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 60.00 | 68.00 | 61.00 | -23.00 | 984 | 401 | 04:14:13 | 22400 | 19.00 | -- | 715.00 | 65.00 | 0 | 30 | 03:39:14 |
| 41.00 | 52.00 | 50.00 | -14.00 | 581 | 510 | 04:59:00 | 22500 | 20.00 | -- | 0.00 | 0.00 | 1 | 0 | 00:00:00 |
| 37.00 | 48.00 | 47.00 | -1.00 | 815 | 217 | 04:32:24 | 22600 | 19.00 | -- | 0.00 | 0.00 | 20 | 0 | 00:00:00 |
| 25.50 | 32.00 | 29.00 | -8.00 | 184 | 157 | 03:39:01 | 22700 | 19.00 | -- | 0.00 | 0.00 | 20 | 0 | 00:00:00 |
| 19.00 | 24.50 | 23.00 | -4.50 | 563 | 159 | 03:58:10 | 22800 | 19.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 14.00 | 21.00 | 22.50 | 1.50 | 116 | 70 | 03:03:34 | 22900 | 20.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 13.00 | 15.00 | 15.00 | -1.00 | 571 | 320 | 04:58:12 | 23000 | 19.00 | -- | 0.00 | 0.00 | 1 | 0 | 00:00:00 |
| 11.50 | 12.50 | 12.50 | -0.50 | 103 | 85 | 02:32:48 | 23100 | 16.50 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 9.00 | 12.00 | 9.00 | -1.00 | 967 | 110 | 04:59:40 | 23200 | 16.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 6.20 | 29.00 | 6.20 | -1.50 | 46 | 22 | 23:08:38 | 23300 | 16.50 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 2.00 | -- | 6.40 | 0.70 | 0 | 1 | 04:27:55 | 23400 | 16.50 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 2.00 | 10.00 | -- | 0.00 | 83 | -- | -- | 23500 | 16.50 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 0.90 | 2150.00 | 3.20 | 0.00 | 220 | 45 | 23:06:26 | 23600 | 16.50 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 2150.00 | -- | 0.00 | 120 | -- | -- | 23700 | 16.00 | -- | -- | 0.00 | 0 | -- | -- |
| -- | 2150.00 | -- | 0.00 | 105 | -- | -- | 23800 | 16.00 | -- | -- | 0.00 | 0 | -- | -- |
| -- | 4.90 | 1.30 | -1.00 | 213 | 2 | 23:13:07 | 23900 | 16.00 | -- | -- | 0.00 | 0 | -- | -- |
| 0.50 | 2.70 | 2.80 | 0.80 | 18 | 5 | 04:46:25 | 24000 | 16.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |