選擇權報價

加權股價指數： 20330.32（107.88） 最高： 20521.49 最低： 20272.34 成交量： 4057.83 （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
2580.00 2900.00 0.00 0.00 2 0 00:00:00 17600 0.30 2.00 0.00 0.00 224 0 00:00:00
2480.00 2800.00 0.00 0.00 0 0 00:00:00 17700 0.10 2.10 0.00 0.00 186 0 00:00:00
2380.00 2700.00 0.00 0.00 0 0 00:00:00 17800 0.10 2.10 0.00 0.00 46 0 00:00:00
2280.00 2600.00 0.00 0.00 4 0 00:00:00 17900 0.30 2.30 0.00 0.00 140 0 00:00:00
2180.00 2500.00 0.00 0.00 0 0 00:00:00 18000 0.10 2.10 0.00 0.00 283 0 00:00:00
2080.00 2400.00 0.00 0.00 0 0 00:00:00 18100 0.10 2.10 0.00 0.00 38 0 00:00:00
1980.00 2300.00 0.00 0.00 1 0 00:00:00 18200 0.30 2.30 0.00 0.00 230 0 00:00:00
1880.00 2200.00 0.00 0.00 1 0 00:00:00 18300 0.60 1.10 1.00 0.10 279 1 15:30:32
1780.00 2100.00 0.00 0.00 30 0 00:00:00 18400 0.60 1.30 1.20 0.20 209 7 15:31:29
1680.00 2000.00 0.00 0.00 3 0 00:00:00 18500 0.60 1.50 1.30 0.30 2623 8 15:26:58
1580.00 1900.00 0.00 0.00 1 0 00:00:00 18600 0.90 1.60 1.70 0.30 581 19 15:33:45
1480.00 1800.00 0.00 0.00 10 0 00:00:00 18700 1.10 1.80 1.70 0.30 1040 4 15:28:43
1380.00 1700.00 0.00 0.00 10 0 00:00:00 18800 1.50 2.00 2.00 0.30 705 11 15:19:36
1280.00 1600.00 0.00 0.00 7 0 00:00:00 18900 0.30 2.30 2.40 0.50 785 7 15:25:01
1180.00 1490.00 0.00 0.00 5 0 00:00:00 19000 0.90 2.90 1.20 -1.20 6479 23 15:27:14
1130.00 1440.00 0.00 0.00 10 0 00:00:00 19050 1.00 3.00 3.00 0.50 290 10 15:31:36
1080.00 1390.00 0.00 0.00 11 0 00:00:00 19100 1.60 3.60 3.40 0.60 853 20 15:21:22
1030.00 1340.00 0.00 0.00 6 0 00:00:00 19150 2.20 3.70 3.30 0.30 863 33 16:02:50
985.00 1290.00 0.00 0.00 4 0 00:00:00 19200 3.40 3.70 3.60 0.50 1616 57 15:59:43
935.00 1240.00 0.00 0.00 5 0 00:00:00 19250 3.60 3.90 4.30 0.70 1334 28 15:38:14
1020.00 1060.00 0.00 0.00 8 0 00:00:00 19300 4.10 4.30 4.40 0.30 2690 113 15:53:27
975.00 1020.00 0.00 0.00 1 0 00:00:00 19350 4.60 4.70 5.40 1.20 1444 27 15:42:36
930.00 965.00 0.00 0.00 3 0 00:00:00 19400 5.10 5.40 5.50 0.50 2366 83 15:56:44
885.00 910.00 0.00 0.00 21 0 00:00:00 19450 5.80 5.90 6.80 0.90 700 28 15:42:05
840.00 860.00 0.00 0.00 3 0 00:00:00 19500 6.60 6.90 7.00 0.10 3466 103 15:58:56
790.00 815.00 0.00 0.00 0 0 00:00:00 19550 7.80 8.10 9.10 1.50 3143 4 15:44:40
740.00 765.00 710.00 -55.00 26 1 15:31:14 19600 9.00 9.10 9.80 0.70 3723 257 15:54:04
695.00 715.00 0.00 0.00 2 0 00:00:00 19650 10.50 11.00 11.00 1.00 2957 24 15:57:50
645.00 670.00 0.00 0.00 10 0 00:00:00 19700 12.50 13.00 13.00 0.50 5019 325 16:03:53
600.00 620.00 0.00 0.00 42 0 00:00:00 19750 15.00 16.00 15.50 1.00 3724 198 16:03:39
550.00 575.00 0.00 0.00 90 0 00:00:00 19800 18.00 19.00 18.50 0.50 5795 428 16:03:39
505.00 520.00 515.00 -10.00 92 1 15:09:06 19850 22.50 23.00 23.00 1.50 2481 283 16:03:20
466.00 476.00 456.00 -26.00 107 3 15:31:14 19900 27.50 28.00 28.00 2.00 4343 1365 16:04:02
424.00 434.00 0.00 0.00 26 0 00:00:00 19950 34.00 35.00 34.00 1.00 2822 463 16:03:53
384.00 391.00 379.00 -20.00 255 12 15:54:55 20000 41.50 42.00 42.00 2.50 6389 1592 16:03:37
340.00 350.00 324.00 -31.00 142 3 15:35:16 20050 50.00 51.00 51.00 2.50 2125 1090 16:04:01
297.00 306.00 288.00 -29.00 362 18 15:43:37 20100 61.00 62.00 62.00 3.00 4133 1519 16:03:53
267.00 270.00 261.00 -21.00 309 43 16:00:36 20150 73.00 75.00 75.00 5.00 2760 637 16:03:56
232.00 234.00 226.00 -12.00 592 100 16:00:36 20200 89.00 90.00 89.00 3.00 3815 1395 16:03:58
199.00 201.00 199.00 -9.00 867 232 16:03:27 20250 106.00 107.00 106.00 3.00 2648 619 16:04:00
169.00 171.00 170.00 -10.00 1371 452 16:04:01 20300 125.00 127.00 127.00 6.00 2464 737 16:04:00
142.00 143.00 142.00 -7.00 1810 1416 16:04:01 20350 148.00 149.00 149.00 6.00 1436 610 16:04:01
118.00 119.00 119.00 -7.00 2429 831 16:04:08 20400 174.00 175.00 175.00 6.00 1682 353 16:04:01
96.00 98.00 97.00 -6.00 1979 827 16:03:11 20450 202.00 204.00 209.00 14.00 439 157 15:59:58
78.00 79.00 78.00 -6.00 4733 1166 16:03:27 20500 233.00 235.00 235.00 5.00 1008 140 16:04:01
62.00 63.00 62.00 -6.00 2914 570 16:03:48 20550 268.00 270.00 271.00 11.00 952 185 16:03:10
49.50 50.00 49.50 -4.50 11273 1723 16:03:56 20600 305.00 307.00 309.00 9.00 420 80 16:02:47
37.50 38.50 38.00 -3.50 3686 754 16:04:08 20650 341.00 345.00 344.00 13.00 112 25 16:02:01
28.50 29.00 29.00 -3.50 5483 1445 16:03:27 20700 384.00 388.00 385.00 12.00 114 20 16:02:22
21.50 22.00 21.50 -4.00 4857 497 16:04:01 20750 423.00 433.00 0.00 0.00 18 0 00:00:00
16.50 17.00 16.50 -2.50 6500 856 16:04:07 20800 472.00 476.00 484.00 23.00 96 36 15:59:52
12.00 12.50 12.00 -2.50 2672 338 16:03:48 20850 515.00 525.00 520.00 10.00 1 2 15:09:09
8.70 9.00 9.00 -1.50 4346 380 16:03:47 20900 550.00 585.00 0.00 0.00 4 0 00:00:00
6.40 6.70 6.50 -1.60 3618 140 16:00:27 20950 595.00 630.00 0.00 0.00 0 0 00:00:00
4.80 5.20 5.20 -1.20 4613 141 16:03:40 21000 645.00 680.00 0.00 0.00 3 0 00:00:00
3.70 4.20 3.30 -1.90 2081 16 15:42:17 21050 690.00 730.00 0.00 0.00 0 0 00:00:00
2.70 3.00 2.90 -1.10 3072 17 16:02:06 21100 740.00 775.00 0.00 0.00 0 0 00:00:00
1.80 2.00 2.00 -0.70 2425 645 15:40:19 21200 840.00 875.00 0.00 0.00 0 0 00:00:00
1.10 1.40 1.50 -0.20 2143 9 15:17:12 21300 940.00 975.00 0.00 0.00 0 0 00:00:00
0.30 1.10 1.10 0.00 2615 12 15:31:57 21400 1040.00 1080.00 0.00 0.00 2 0 00:00:00
0.30 0.90 0.00 0.00 1677 0 00:00:00 21500 1140.00 1180.00 0.00 0.00 0 0 00:00:00
0.10 1.10 0.80 0.30 1911 50 15:24:48 21600 1240.00 1280.00 0.00 0.00 2 0 00:00:00
0.30 2.20 0.40 0.00 1123 5 15:18:38 21700 1210.00 1520.00 0.00 0.00 0 0 00:00:00
0.10 2.10 0.00 0.00 7 0 00:00:00 21800 1310.00 1620.00 0.00 0.00 0 0 00:00:00
0.10 2.10 0.00 0.00 15 0 00:00:00 21900 1410.00 1720.00 0.00 0.00 0 0 00:00:00
-- 7.90 0.00 0.00 62 0 00:00:00 22000 1510.00 1820.00 0.00 0.00 0 0 00:00:00
-- 0.60 0.00 0.00 10 0 00:00:00 22100 1610.00 1920.00 0.00 0.00 0 0 00:00:00
-- 162.00 0.00 0.00 83 0 00:00:00 22200 1710.00 2020.00 0.00 0.00 0 0 00:00:00
-- 162.00 0.00 0.00 2 0 00:00:00 22300 1810.00 2120.00 0.00 0.00 0 0 00:00:00
-- 162.00 0.00 0.00 0 0 00:00:00 22400 1910.00 2220.00 0.00 0.00 0 0 00:00:00
-- 162.00 0.00 0.00 0 0 00:00:00 22500 2010.00 2320.00 0.00 0.00 0 0 00:00:00
-- 162.00 0.00 0.00 2 0 00:00:00 22600 2110.00 2420.00 0.00 0.00 0 0 00:00:00