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
2950.00 2970.00 0.00 0.00 2 0 00:00:00 17600 0.20 0.70 0.70 0.50 224 9 23:30:46
2850.00 2870.00 0.00 0.00 0 0 00:00:00 17700 0.10 0.50 0.20 -0.10 186 2 23:30:46
2740.00 2770.00 0.00 0.00 0 0 00:00:00 17800 0.30 0.50 0.00 0.00 46 0 00:00:00
2650.00 2670.00 0.00 0.00 4 0 00:00:00 17900 0.30 0.60 0.70 0.10 140 60 22:06:44
2550.00 2570.00 0.00 0.00 0 0 00:00:00 18000 0.30 1.70 0.50 -0.30 283 9 20:52:02
2450.00 2470.00 0.00 0.00 0 0 00:00:00 18100 0.30 0.90 0.50 -0.40 38 33 23:27:10
2350.00 2370.00 0.00 0.00 1 0 00:00:00 18200 0.30 1.00 0.70 -0.20 230 105 23:19:11
2240.00 2270.00 0.00 0.00 1 0 00:00:00 18300 0.50 0.90 0.80 -0.10 279 87 23:20:11
2150.00 2170.00 0.00 0.00 30 0 00:00:00 18400 0.60 1.10 0.80 -0.20 209 160 22:47:36
2050.00 2070.00 0.00 0.00 3 0 00:00:00 18500 0.60 1.00 1.20 0.20 2623 68 22:23:55
1940.00 1970.00 0.00 0.00 1 0 00:00:00 18600 0.80 1.00 1.10 -0.30 581 59 23:20:25
1850.00 1870.00 0.00 0.00 10 0 00:00:00 18700 0.80 1.10 1.00 -0.40 1040 100 23:27:10
1750.00 1770.00 0.00 0.00 10 0 00:00:00 18800 0.90 1.40 1.00 -0.70 705 78 23:31:11
1650.00 1670.00 0.00 0.00 7 0 00:00:00 18900 1.00 1.50 1.10 -0.80 785 43 23:30:21
1550.00 1570.00 0.00 0.00 5 0 00:00:00 19000 0.90 1.80 1.60 -0.80 6479 361 23:28:27
1490.00 1520.00 0.00 0.00 10 0 00:00:00 19050 1.20 2.30 1.50 -1.00 290 39 23:31:11
1440.00 1470.00 0.00 0.00 11 0 00:00:00 19100 1.30 2.60 1.50 -1.30 853 127 23:31:11
1400.00 1420.00 0.00 0.00 6 0 00:00:00 19150 1.40 2.70 3.10 0.10 863 188 22:22:14
1350.00 1370.00 0.00 0.00 4 0 00:00:00 19200 1.50 3.00 1.60 -1.50 1616 136 23:30:42
1290.00 1320.00 0.00 0.00 5 0 00:00:00 19250 1.20 3.00 2.30 -1.30 1334 125 23:25:24
1250.00 1270.00 0.00 0.00 8 0 00:00:00 19300 1.80 3.50 2.00 -2.10 2690 1130 23:31:08
1200.00 1220.00 0.00 0.00 1 0 00:00:00 19350 2.10 3.10 2.20 -2.00 1444 234 23:30:51
1150.00 1170.00 0.00 0.00 3 0 00:00:00 19400 2.10 3.10 2.10 -2.90 2366 864 23:30:52
1100.00 1120.00 0.00 0.00 21 0 00:00:00 19450 2.40 4.10 2.50 -3.40 700 187 23:31:01
1050.00 1070.00 0.00 0.00 3 0 00:00:00 19500 3.00 3.30 3.20 -3.70 3466 1108 23:30:31
1000.00 1020.00 0.00 0.00 0 0 00:00:00 19550 3.30 4.40 3.50 -4.10 3143 249 23:31:11
950.00 975.00 710.00 -55.00 26 1 15:31:14 19600 3.40 3.70 3.60 -5.50 3723 1379 23:31:31
905.00 925.00 0.00 0.00 2 0 00:00:00 19650 4.00 4.40 4.10 -5.90 2957 779 23:31:11
855.00 875.00 0.00 0.00 10 0 00:00:00 19700 4.20 4.80 4.20 -8.30 5019 2255 23:31:02
805.00 825.00 0.00 0.00 42 0 00:00:00 19750 5.40 6.80 5.40 -9.10 3724 1835 23:30:41
755.00 775.00 750.00 175.00 90 21 21:56:46 19800 6.20 6.30 6.30 -11.70 5795 4998 23:31:35
705.00 725.00 530.00 5.00 92 3 20:19:40 19850 7.60 8.80 7.80 -13.70 2481 2800 23:30:45
660.00 675.00 645.00 163.00 107 44 21:56:21 19900 9.10 9.50 9.50 -16.50 4343 6900 23:31:31
610.00 630.00 423.00 -16.00 26 1 19:51:52 19950 11.00 12.00 11.50 -21.50 2822 4874 23:31:31
570.00 575.00 555.00 156.00 255 343 23:19:39 20000 14.00 14.50 14.50 -25.00 6389 12284 23:31:33
520.00 530.00 500.00 145.00 142 84 22:02:16 20050 17.00 17.50 17.50 -31.00 2125 6927 23:31:30
477.00 487.00 453.00 136.00 362 220 23:10:47 20100 21.50 22.00 21.50 -37.50 4133 10287 23:31:40
435.00 442.00 417.00 135.00 309 276 22:51:23 20150 26.00 26.50 26.50 -43.50 2760 8612 23:31:31
391.00 394.00 388.00 150.00 592 560 23:28:15 20200 32.50 33.00 32.50 -53.50 3815 15585 23:31:17
348.00 351.00 343.00 135.00 867 1059 23:27:50 20250 39.50 40.00 40.00 -63.00 2648 9749 23:31:21
307.00 309.00 305.00 125.00 1371 3238 23:29:50 20300 49.00 49.50 49.50 -71.50 2464 11847 23:31:32
269.00 271.00 269.00 120.00 1810 5900 23:30:51 20350 59.00 61.00 61.00 -82.00 1436 8432 23:31:38
231.00 233.00 232.00 106.00 2429 6795 23:31:24 20400 72.00 74.00 73.00 -96.00 1682 9429 23:31:35
198.00 200.00 199.00 96.00 1979 7818 23:31:07 20450 89.00 90.00 89.00 -106.00 439 5007 23:31:11
166.00 167.00 167.00 83.00 4733 13462 23:31:41 20500 107.00 108.00 108.00 -122.00 1008 7906 23:31:40
138.00 139.00 139.00 71.00 2914 10479 23:31:10 20550 128.00 130.00 128.00 -132.00 952 3327 23:31:11
114.00 115.00 115.00 61.00 11273 17355 23:31:36 20600 154.00 156.00 155.00 -145.00 420 1694 23:31:25
91.00 92.00 91.00 49.50 3686 9992 23:31:33 20650 181.00 183.00 181.00 -150.00 112 599 23:30:35
72.00 74.00 73.00 40.50 5483 15848 23:31:21 20700 212.00 214.00 220.00 -153.00 114 475 23:26:33
57.00 58.00 57.00 31.50 4857 8011 23:31:35 20750 242.00 249.00 263.00 -156.00 18 83 23:22:20
43.50 44.00 43.50 24.50 6500 11627 23:31:24 20800 283.00 286.00 286.00 -175.00 96 189 23:29:25
33.00 33.50 33.50 19.00 2672 5651 23:31:13 20850 319.00 329.00 345.00 -165.00 1 29 22:50:36
24.50 25.00 24.50 14.00 4346 6238 23:31:38 20900 361.00 371.00 431.00 -124.00 4 4 22:13:01
18.00 19.00 18.00 9.90 3618 2228 23:31:36 20950 407.00 414.00 441.00 -159.00 0 67 22:44:21
14.00 14.50 14.00 7.60 4613 2780 23:30:56 21000 449.00 459.00 477.00 -173.00 3 6 22:47:18
10.00 10.50 10.50 5.30 2081 733 23:31:04 21050 495.00 505.00 595.00 -105.00 0 2 20:51:32
6.50 8.00 7.90 3.90 3072 802 23:30:56 21100 540.00 560.00 0.00 0.00 0 0 00:00:00
3.30 5.00 4.80 2.10 2425 1462 23:30:56 21200 635.00 655.00 0.00 0.00 0 0 00:00:00
1.60 3.10 3.00 1.30 2143 255 23:29:28 21300 735.00 755.00 0.00 0.00 0 0 00:00:00
1.50 2.30 2.30 1.20 2615 174 22:56:11 21400 825.00 860.00 0.00 0.00 2 0 00:00:00
1.10 1.80 1.30 0.60 1677 42 22:56:04 21500 925.00 960.00 0.00 0.00 0 0 00:00:00
0.20 1.00 1.00 0.50 1911 73 23:08:34 21600 1030.00 1050.00 0.00 0.00 2 0 00:00:00
0.50 0.90 0.90 0.50 1123 81 22:01:02 21700 1130.00 1150.00 0.00 0.00 0 0 00:00:00
0.10 1.60 0.60 0.30 7 2 21:14:33 21800 1230.00 1260.00 0.00 0.00 0 0 00:00:00
0.10 1.80 0.00 0.00 15 0 00:00:00 21900 1330.00 1350.00 0.00 0.00 0 0 00:00:00
0.10 1.60 0.20 -0.10 62 1 22:07:47 22000 1430.00 1450.00 0.00 0.00 0 0 00:00:00
0.10 0.50 0.00 0.00 10 0 00:00:00 22100 1530.00 1550.00 0.00 0.00 0 0 00:00:00
0.10 0.90 0.00 0.00 83 0 00:00:00 22200 1630.00 1650.00 0.00 0.00 0 0 00:00:00
0.10 0.90 0.00 0.00 2 0 00:00:00 22300 1730.00 1750.00 0.00 0.00 0 0 00:00:00
-- 1.00 0.00 0.00 0 0 00:00:00 22400 1830.00 1850.00 0.00 0.00 0 0 00:00:00
-- 1.00 0.00 0.00 0 0 00:00:00 22500 1930.00 1950.00 0.00 0.00 0 0 00:00:00
-- 1.00 0.00 0.00 2 0 00:00:00 22600 2030.00 2050.00 0.00 0.00 0 0 00:00:00