選擇權報價
| 加權股價指數： | 20222.44（-174.16） | 最高： | 20360.67 | 最低： | 20222.44 | 成交量： | 3895.22 （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 | 0.00 | 2 | 0 | 00:00:00 | 17600 | 0.20 | 0.90 | 0.20 | -0.90 | 133 | 105 | 02:28:14 |
| -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 17700 | 0.10 | 1.20 | 1.20 | 0.10 | 65 | 126 | 23:19:24 |
| -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 17800 | 1.00 | 1.30 | 1.00 | -0.20 | 39 | 6 | 02:41:19 |
| -- | -- | 0.00 | 0.00 | 4 | 0 | 00:00:00 | 17900 | 1.00 | 1.40 | 1.50 | 0.20 | 123 | 17 | 01:47:13 |
| -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 18000 | 1.00 | 1.40 | 1.30 | 0.00 | 99 | 6 | 22:03:32 |
| -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 18100 | 0.40 | 1.60 | 1.40 | -0.50 | 51 | 7 | 22:01:22 |
| -- | -- | 0.00 | 0.00 | 1 | 0 | 00:00:00 | 18200 | 0.40 | 1.50 | 1.40 | -0.60 | 138 | 101 | 23:27:31 |
| 13.00 | -- | 0.00 | 0.00 | 1 | 0 | 00:00:00 | 18300 | 0.60 | 1.80 | 1.90 | -0.40 | 109 | 185 | 22:20:28 |
| 13.00 | -- | 0.00 | 0.00 | 30 | 0 | 00:00:00 | 18400 | 0.60 | 2.30 | 2.40 | 0.00 | 124 | 243 | 03:10:36 |
| 13.00 | -- | 0.00 | 0.00 | 3 | 0 | 00:00:00 | 18500 | 2.00 | 2.30 | 2.30 | -0.30 | 1642 | 917 | 03:30:25 |
| 13.00 | -- | 0.00 | 0.00 | 1 | 0 | 00:00:00 | 18600 | 2.00 | 2.80 | 3.00 | 0.30 | 543 | 60 | 01:25:48 |
| 138.00 | -- | 0.00 | 0.00 | 10 | 0 | 00:00:00 | 18700 | 2.00 | 3.00 | 3.40 | 0.50 | 734 | 302 | 22:46:18 |
| 13.00 | -- | 0.00 | 0.00 | 10 | 0 | 00:00:00 | 18800 | 0.80 | 2.00 | 2.00 | -2.00 | 551 | 360 | 03:30:52 |
| -- | -- | 0.00 | 0.00 | 7 | 0 | 00:00:00 | 18900 | 2.80 | 3.80 | 2.80 | -2.00 | 189 | 660 | 03:30:24 |
| -- | -- | 0.00 | 0.00 | 5 | 0 | 00:00:00 | 19000 | 3.60 | 3.90 | 3.70 | -1.60 | 3147 | 1926 | 03:34:26 |
| 13.00 | -- | 0.00 | 0.00 | 10 | 0 | 00:00:00 | 19050 | 3.00 | 5.30 | 3.40 | -2.30 | 108 | 147 | 03:00:09 |
| 2.00 | -- | 0.00 | 0.00 | 11 | 0 | 00:00:00 | 19100 | 3.10 | 4.70 | 4.00 | -2.10 | 1231 | 534 | 03:03:08 |
| 13.00 | -- | 0.00 | 0.00 | 6 | 0 | 00:00:00 | 19150 | 3.00 | 4.70 | 3.00 | -3.60 | 665 | 281 | 02:54:16 |
| -- | -- | 0.00 | 0.00 | 4 | 0 | 00:00:00 | 19200 | 3.10 | 5.90 | 3.10 | -3.70 | 1063 | 716 | 03:34:51 |
| 13.00 | -- | 0.00 | 0.00 | 5 | 0 | 00:00:00 | 19250 | 3.80 | 5.00 | 4.50 | -3.00 | 238 | 308 | 02:24:58 |
| 955.00 | 1200.00 | 0.00 | 0.00 | 8 | 0 | 00:00:00 | 19300 | 4.50 | 5.70 | 4.50 | -4.30 | 780 | 1275 | 03:32:39 |
| 905.00 | 1260.00 | 0.00 | 0.00 | 1 | 0 | 00:00:00 | 19350 | 4.10 | 6.00 | 5.00 | -5.00 | 331 | 1304 | 03:35:47 |
| 855.00 | 1210.00 | 0.00 | 0.00 | 3 | 0 | 00:00:00 | 19400 | 5.60 | 7.30 | 5.50 | -6.00 | 575 | 1200 | 03:23:46 |
| 805.00 | 1160.00 | 0.00 | 0.00 | 21 | 0 | 00:00:00 | 19450 | 6.50 | 8.80 | 6.50 | -7.00 | 235 | 1210 | 03:27:48 |
| 755.00 | 1120.00 | 0.00 | 0.00 | 3 | 0 | 00:00:00 | 19500 | 7.10 | 8.80 | 7.70 | -7.80 | 1178 | 2999 | 03:36:46 |
| 705.00 | 1070.00 | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 19550 | 9.50 | 9.70 | 9.40 | -9.60 | 670 | 3737 | 03:26:38 |
| 660.00 | 1020.00 | 690.00 | 0.00 | 26 | 1 | 21:48:49 | 19600 | 10.50 | 12.00 | 11.50 | -9.50 | 2861 | 4218 | 03:39:21 |
| 620.00 | 960.00 | 0.00 | 0.00 | 2 | 0 | 00:00:00 | 19650 | 13.00 | 14.00 | 13.00 | -11.50 | 615 | 3541 | 03:32:58 |
| 565.00 | 915.00 | 0.00 | 0.00 | 10 | 0 | 00:00:00 | 19700 | 16.00 | 16.50 | 16.00 | -13.00 | 957 | 5450 | 03:37:17 |
| 525.00 | 735.00 | 0.00 | 0.00 | 42 | 0 | 00:00:00 | 19750 | 19.00 | 20.00 | 19.50 | -17.00 | 973 | 4868 | 03:35:50 |
| 473.00 | 685.00 | 535.00 | 25.00 | 21 | 269 | 00:23:07 | 19800 | 23.00 | 24.50 | 23.50 | -17.50 | 2671 | 8835 | 03:39:34 |
| 427.00 | 640.00 | 590.00 | 123.00 | 44 | 162 | 02:09:01 | 19850 | 27.00 | 28.50 | 28.00 | -20.50 | 751 | 4435 | 03:35:26 |
| 456.00 | 595.00 | 455.00 | 23.00 | 96 | 62 | 00:06:27 | 19900 | 32.00 | 32.50 | 32.50 | -24.50 | 1322 | 7329 | 03:38:14 |
| 411.00 | 550.00 | 410.00 | 25.00 | 19 | 22 | 23:40:43 | 19950 | 38.50 | 39.00 | 39.00 | -27.00 | 616 | 5004 | 03:39:30 |
| 300.00 | 645.00 | 479.00 | 132.00 | 141 | 301 | 03:32:05 | 20000 | 45.00 | 45.50 | 45.50 | -32.50 | 2358 | 15125 | 03:39:34 |
| 324.00 | 535.00 | 410.00 | 100.00 | 81 | 252 | 02:16:04 | 20050 | 50.00 | 51.00 | 53.00 | -38.00 | 749 | 6240 | 03:36:12 |
| 275.00 | 421.00 | 421.00 | 149.00 | 330 | 819 | 03:10:56 | 20100 | 61.00 | 62.00 | 62.00 | -43.00 | 1185 | 8889 | 03:39:03 |
| 335.00 | 376.00 | 351.00 | 108.00 | 138 | 809 | 03:35:14 | 20150 | 72.00 | 73.00 | 73.00 | -49.00 | 934 | 7184 | 03:39:35 |
| 311.00 | 314.00 | 313.00 | 104.00 | 310 | 4792 | 03:38:14 | 20200 | 83.00 | 85.00 | 86.00 | -55.00 | 1397 | 11098 | 03:37:47 |
| 275.00 | 277.00 | 275.00 | 92.00 | 536 | 4933 | 03:39:19 | 20250 | 96.00 | 98.00 | 97.00 | -65.00 | 941 | 5272 | 03:38:38 |
| 239.00 | 241.00 | 241.00 | 85.00 | 1217 | 9471 | 03:39:35 | 20300 | 111.00 | 113.00 | 112.00 | -75.00 | 827 | 6773 | 03:39:29 |
| 207.00 | 209.00 | 207.00 | 75.00 | 735 | 8318 | 03:39:04 | 20350 | 128.00 | 130.00 | 129.00 | -82.00 | 326 | 3344 | 03:39:31 |
| 177.00 | 178.00 | 177.00 | 66.00 | 1522 | 10798 | 03:38:15 | 20400 | 146.00 | 148.00 | 147.00 | -93.00 | 443 | 3008 | 03:39:31 |
| 149.00 | 150.00 | 149.00 | 57.00 | 1053 | 10292 | 03:39:34 | 20450 | 169.00 | 173.00 | 177.00 | -93.00 | 93 | 667 | 03:35:14 |
| 123.00 | 125.00 | 123.00 | 48.00 | 2277 | 12226 | 03:39:08 | 20500 | 192.00 | 208.00 | 195.00 | -109.00 | 326 | 1217 | 03:39:34 |
| 101.00 | 102.00 | 102.00 | 40.00 | 1303 | 8771 | 03:39:35 | 20550 | 145.00 | 403.00 | 266.00 | -77.00 | 90 | 142 | 01:35:14 |
| 81.00 | 83.00 | 82.00 | 32.50 | 2278 | 13088 | 03:39:34 | 20600 | 203.00 | 265.00 | 230.00 | -152.00 | 74 | 583 | 02:53:56 |
| 62.00 | 64.00 | 63.00 | 24.00 | 1671 | 7714 | 03:39:15 | 20650 | 226.00 | 467.00 | 270.00 | -149.00 | 72 | 411 | 02:59:12 |
| 48.50 | 49.00 | 49.00 | 18.50 | 2587 | 9238 | 03:39:34 | 20700 | 226.00 | 499.00 | 310.00 | -146.00 | 19 | 27 | 03:01:58 |
| 35.00 | 38.50 | 35.50 | 12.00 | 1831 | 5246 | 03:39:06 | 20750 | 191.00 | 535.00 | 400.00 | -105.00 | 1 | 85 | 02:00:45 |
| 28.00 | 30.50 | 29.00 | 11.00 | 2371 | 7130 | 03:39:02 | 20800 | 376.00 | 459.00 | 398.00 | -152.00 | 16 | 25 | 02:47:57 |
| 21.00 | 21.50 | 21.50 | 7.50 | 1204 | 2877 | 03:39:34 | 20850 | 273.00 | 615.00 | 625.00 | 30.00 | 1 | 1 | 22:23:28 |
| 16.00 | 16.50 | 16.00 | 5.50 | 2369 | 2548 | 03:39:23 | 20900 | 317.00 | 660.00 | 730.00 | 90.00 | 2 | 2 | 22:10:10 |
| 11.00 | 13.00 | 12.50 | 4.10 | 1703 | 1450 | 03:38:47 | 20950 | 364.00 | 705.00 | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 8.60 | 10.00 | 11.00 | 4.20 | 3157 | 1673 | 03:33:19 | 21000 | 530.00 | 760.00 | 785.00 | 45.00 | 3 | 1 | 22:23:03 |
| 6.00 | 7.10 | 7.10 | 1.50 | 804 | 266 | 03:13:06 | 21050 | 458.00 | 800.00 | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 3.30 | 5.40 | 5.30 | 1.20 | 1186 | 747 | 03:33:11 | 21100 | 650.00 | 730.00 | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 4.00 | 4.20 | 4.00 | 1.10 | 779 | 768 | 03:33:23 | 21200 | 745.00 | 830.00 | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 1.20 | 1.70 | 1.30 | -1.20 | 494 | 659 | 03:36:50 | 21300 | 835.00 | 935.00 | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 1.10 | 1.20 | 1.20 | -0.90 | 947 | 474 | 03:01:09 | 21400 | 790.00 | 1030.00 | 0.00 | 0.00 | 2 | 0 | 00:00:00 |
| 0.80 | 1.10 | 1.10 | -0.60 | 530 | 458 | 03:00:29 | 21500 | 895.00 | 1140.00 | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 1.00 | 0.90 | -0.50 | 234 | 85 | 18:02:37 | 21600 | 995.00 | 1240.00 | 0.00 | 0.00 | 2 | 0 | 00:00:00 |
| -- | 1.10 | 0.00 | 0.00 | 109 | 0 | 00:00:00 | 21700 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 1.10 | 0.00 | 0.00 | 4 | 0 | 00:00:00 | 21800 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 168.00 | 0.00 | 0.00 | 15 | 0 | 00:00:00 | 21900 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 1.90 | 0.00 | 0.00 | 62 | 0 | 00:00:00 | 22000 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 2.00 | 0.00 | 0.00 | 10 | 0 | 00:00:00 | 22100 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 0.70 | 0.20 | 0.00 | 79 | 2 | 23:41:26 | 22200 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 9.80 | 0.00 | 0.00 | 2 | 0 | 00:00:00 | 22300 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 9.80 | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 22400 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 9.80 | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 22500 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 0.10 | 1.50 | 0.20 | 0.10 | 1 | 1 | 19:08:12 | 22600 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |