選擇權報價

加權股價指數： 21961.68（-316.68） 最高： 22552.43 最低： 21961.68 成交量： 3662.06 （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
16.00 -- 0.00 0.00 0 0 00:00:00 19800 33.00 38.50 36.00 2.50 131 218 01:43:28
16.00 -- 0.00 0.00 0 0 00:00:00 19900 30.00 45.50 40.00 1.00 39 15 01:49:58
16.00 -- 0.00 0.00 0 0 00:00:00 20000 34.00 50.00 44.00 -1.50 59 63 01:44:26
16.00 -- 0.00 0.00 0 0 00:00:00 20100 9.00 53.00 51.00 1.00 4 19 01:41:11
16.00 -- 0.00 0.00 0 0 00:00:00 20200 49.50 54.00 47.00 -6.00 21 106 00:21:10
16.00 -- 0.00 0.00 0 0 00:00:00 20300 55.00 59.00 60.00 0.00 8 49 01:35:08
16.00 -- 0.00 0.00 0 0 00:00:00 20400 61.00 121.00 58.00 -5.00 42 47 00:12:30
16.00 -- 0.00 0.00 0 0 00:00:00 20500 69.00 74.00 71.00 -1.00 424 126 01:18:23
16.00 -- 0.00 0.00 0 0 00:00:00 20600 82.00 83.00 82.00 -2.00 138 154 01:46:13
1280.00 1350.00 0.00 0.00 0 0 00:00:00 20700 86.00 93.00 80.00 -15.00 82 69 22:50:50
1190.00 1260.00 0.00 0.00 0 0 00:00:00 20800 98.00 105.00 102.00 -6.00 358 83 01:51:31
1110.00 1180.00 0.00 0.00 0 0 00:00:00 20900 112.00 118.00 100.00 -16.00 308 25 00:44:48
1020.00 1090.00 0.00 0.00 1 0 00:00:00 21000 126.00 132.00 131.00 -4.00 526 182 01:57:29
940.00 1000.00 0.00 0.00 0 0 00:00:00 21100 142.00 149.00 142.00 -10.00 59 50 01:57:29
860.00 915.00 950.00 55.00 0 1 17:19:45 21200 159.00 167.00 147.00 -23.00 101 38 00:32:33
785.00 835.00 0.00 0.00 0 0 00:00:00 21300 179.00 188.00 181.00 -5.00 61 28 01:51:25
720.00 750.00 0.00 0.00 0 0 00:00:00 21400 205.00 212.00 200.00 -14.00 75 57 01:55:57
685.00 710.00 0.00 0.00 0 0 00:00:00 21450 218.00 225.00 228.00 0.00 27 18 01:35:54
645.00 675.00 0.00 0.00 0 0 00:00:00 21500 231.00 239.00 215.00 -26.00 84 74 00:22:18
610.00 635.00 0.00 0.00 0 0 00:00:00 21550 244.00 254.00 246.00 -9.00 7 23 01:20:23
575.00 600.00 600.00 5.00 0 1 15:04:06 21600 257.00 278.00 250.00 -20.00 59 199 00:58:01
545.00 570.00 0.00 0.00 0 0 00:00:00 21650 275.00 286.00 249.00 -38.00 26 18 22:33:40
510.00 535.00 550.00 20.00 1 3 20:56:58 21700 289.00 302.00 304.00 0.00 44 43 01:50:05
479.00 500.00 520.00 21.00 0 4 22:58:23 21750 310.00 320.00 305.00 -17.00 14 29 00:02:08
450.00 473.00 480.00 15.00 0 19 19:49:26 21800 329.00 339.00 342.00 4.00 37 60 23:38:33
419.00 442.00 400.00 -36.00 0 14 22:00:15 21850 348.00 359.00 333.00 -26.00 96 84 23:43:20
388.00 409.00 445.00 35.00 4 3 17:22:56 21900 365.00 377.00 375.00 -3.00 28 33 01:40:00
364.00 383.00 375.00 -5.00 8 12 23:36:06 21950 385.00 406.00 386.00 -16.00 12 26 00:07:08
337.00 348.00 360.00 7.00 8 19 00:04:12 22000 408.00 424.00 406.00 -19.00 111 84 00:04:05
313.00 328.00 326.00 1.00 1 19 00:47:40 22050 432.00 453.00 414.00 -36.00 26 13 22:50:01
286.00 297.00 300.00 0.00 33 51 00:06:49 22100 456.00 478.00 438.00 -37.00 50 25 23:49:40
264.00 278.00 295.00 20.00 23 5 21:21:00 22150 482.00 505.00 472.00 -26.00 6 1 15:06:44
241.00 250.00 258.00 5.00 20 70 23:26:40 22200 510.00 535.00 525.00 0.00 20 6 00:02:08
220.00 231.00 229.00 -2.00 30 46 01:52:42 22250 535.00 560.00 476.00 -79.00 5 1 22:30:46
202.00 210.00 202.00 -12.00 50 106 01:37:57 22300 565.00 590.00 530.00 -55.00 58 32 23:07:00
180.00 189.00 202.00 6.00 22 30 00:45:53 22350 595.00 625.00 0.00 0.00 5 0 00:00:00
165.00 173.00 174.00 1.00 49 58 00:47:28 22400 630.00 655.00 615.00 -30.00 29 3 20:57:12
146.00 154.00 164.00 8.00 24 32 00:52:21 22450 650.00 695.00 0.00 0.00 59 0 00:00:00
131.00 139.00 142.00 -4.00 61 324 01:56:54 22500 685.00 735.00 670.00 -45.00 42 2 23:47:38
116.00 130.00 133.00 7.00 9 7 00:31:20 22550 720.00 770.00 0.00 0.00 37 0 00:00:00
103.00 110.00 118.00 1.00 59 49 01:00:29 22600 755.00 805.00 725.00 -60.00 33 2 23:13:38
91.00 102.00 93.00 -5.00 17 290 01:45:30 22650 795.00 845.00 0.00 0.00 0 0 00:00:00
80.00 86.00 93.00 8.00 46 23 22:56:50 22700 830.00 885.00 0.00 0.00 2 0 00:00:00
70.00 76.00 78.00 -3.00 14 23 01:51:48 22750 870.00 925.00 0.00 0.00 0 0 00:00:00
61.00 72.00 69.00 1.00 154 84 01:29:19 22800 910.00 965.00 890.00 -50.00 4 3 15:25:28
52.00 58.00 56.00 -2.00 27 57 01:42:46 22850 950.00 1010.00 0.00 0.00 0 0 00:00:00
45.50 51.00 53.00 -1.00 134 41 00:13:42 22900 990.00 1050.00 0.00 0.00 0 0 00:00:00
34.00 38.50 34.00 -4.50 176 125 01:37:39 23000 1080.00 1140.00 0.00 0.00 2 0 00:00:00
24.50 29.50 24.50 -5.00 117 46 01:35:50 23100 1170.00 1240.00 0.00 0.00 3 0 00:00:00
18.00 22.00 22.50 -1.00 98 31 00:57:18 23200 1260.00 1330.00 0.00 0.00 0 0 00:00:00
12.50 16.50 13.50 -1.50 104 63 01:45:13 23300 1350.00 1430.00 0.00 0.00 0 0 00:00:00
8.60 11.00 11.00 0.50 92 34 00:34:33 23400 1440.00 1530.00 0.00 0.00 0 0 00:00:00
6.10 9.00 6.20 -1.80 621 20 01:18:57 23500 1540.00 1630.00 0.00 0.00 1 0 00:00:00
4.30 7.80 4.40 -1.00 199 31 00:58:26 23600 1080.00 -- 0.00 0.00 0 0 00:00:00
3.70 6.20 4.20 0.10 61 3 20:08:29 23700 17.00 -- 0.00 0.00 0 0 00:00:00
2.30 5.90 3.50 0.50 391 17 00:46:33 23800 17.00 -- 0.00 0.00 0 0 00:00:00
1.50 5.10 0.00 0.00 357 0 00:00:00 23900 16.00 -- 0.00 0.00 0 0 00:00:00
1.50 3.00 2.90 0.70 290 2 22:12:31 24000 16.00 -- 0.00 0.00 0 0 00:00:00
0.10 3.50 1.70 0.10 309 6 21:19:31 24100 16.00 -- 0.00 0.00 0 0 00:00:00
0.10 1.50 0.00 0.00 694 0 00:00:00 24200 -- -- 0.00 0.00 0 0 00:00:00
0.10 9.80 1.30 0.30 587 1 21:14:36 24300 -- -- 0.00 0.00 0 0 00:00:00
0.10 201.00 0.00 0.00 25 0 00:00:00 24400 -- -- 0.00 0.00 0 0 00:00:00
0.10 201.00 0.00 0.00 35 0 00:00:00 24500 -- -- 0.00 0.00 0 0 00:00:00
0.10 2.00 0.00 0.00 22 0 00:00:00 24600 -- -- 0.00 0.00 0 0 00:00:00