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 | 9 | 04:46:08 |
| -- | -- | 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 | 1.50 | 1.40 | -0.50 | 51 | 7 | 22:01:22 |
| -- | -- | 0.00 | 0.00 | 1 | 0 | 00:00:00 | 18200 | 0.40 | 1.40 | 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 | 2.20 | 2.40 | 0.00 | 124 | 243 | 03:10:36 |
| 13.00 | -- | 0.00 | 0.00 | 3 | 0 | 00:00:00 | 18500 | 2.00 | 2.10 | 2.00 | -0.60 | 1642 | 1019 | 04:59:59 |
| 13.00 | -- | 0.00 | 0.00 | 1 | 0 | 00:00:00 | 18600 | 2.00 | 2.70 | 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 | 1.10 | 3.50 | 2.00 | -2.00 | 551 | 363 | 04:14:18 |
| -- | -- | 0.00 | 0.00 | 7 | 0 | 00:00:00 | 18900 | 2.80 | 3.70 | 3.70 | -1.10 | 189 | 661 | 03:42:37 |
| -- | -- | 0.00 | 0.00 | 5 | 0 | 00:00:00 | 19000 | 3.50 | 3.70 | 3.50 | -1.80 | 3147 | 2011 | 04:58:31 |
| 13.00 | -- | 0.00 | 0.00 | 10 | 0 | 00:00:00 | 19050 | 1.60 | 4.00 | 3.00 | -2.70 | 108 | 148 | 04:49:51 |
| 2.00 | -- | 0.00 | 0.00 | 11 | 0 | 00:00:00 | 19100 | 3.00 | 4.40 | 4.00 | -2.10 | 1231 | 534 | 03:03:08 |
| 13.00 | -- | 0.00 | 0.00 | 6 | 0 | 00:00:00 | 19150 | 2.10 | 4.50 | 3.00 | -3.60 | 665 | 281 | 02:54:16 |
| -- | -- | 0.00 | 0.00 | 4 | 0 | 00:00:00 | 19200 | 3.20 | 4.70 | 3.20 | -3.60 | 1063 | 717 | 04:33:35 |
| 13.00 | -- | 0.00 | 0.00 | 5 | 0 | 00:00:00 | 19250 | 3.10 | 4.90 | 3.60 | -3.90 | 238 | 309 | 04:44:30 |
| 13.00 | -- | 0.00 | 0.00 | 8 | 0 | 00:00:00 | 19300 | 3.60 | 4.00 | 4.00 | -4.80 | 780 | 1306 | 04:52:26 |
| 13.00 | -- | 0.00 | 0.00 | 1 | 0 | 00:00:00 | 19350 | 4.00 | 5.50 | 4.10 | -5.90 | 331 | 1307 | 04:42:25 |
| 14.00 | -- | 0.00 | 0.00 | 3 | 0 | 00:00:00 | 19400 | 5.80 | 8.00 | 5.80 | -5.70 | 575 | 1251 | 04:57:50 |
| 15.00 | -- | 0.00 | 0.00 | 21 | 0 | 00:00:00 | 19450 | 5.60 | 9.40 | 6.40 | -7.10 | 235 | 1213 | 04:32:05 |
| 450.00 | -- | 0.00 | 0.00 | 3 | 0 | 00:00:00 | 19500 | 6.00 | 7.30 | 6.50 | -9.00 | 1178 | 3072 | 04:57:50 |
| 5.30 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 19550 | 5.90 | 7.90 | 7.10 | -11.90 | 670 | 3777 | 04:45:28 |
| 6.90 | -- | 690.00 | 0.00 | 26 | 1 | 21:48:49 | 19600 | 8.00 | 10.00 | 8.00 | -13.00 | 2861 | 4340 | 04:55:25 |
| 13.00 | -- | 0.00 | 0.00 | 2 | 0 | 00:00:00 | 19650 | 6.60 | 10.50 | 10.50 | -14.00 | 615 | 3635 | 04:59:09 |
| 500.00 | -- | 0.00 | 0.00 | 10 | 0 | 00:00:00 | 19700 | 11.50 | 13.50 | 12.50 | -16.50 | 957 | 5606 | 04:57:25 |
| 97.00 | -- | 0.00 | 0.00 | 42 | 0 | 00:00:00 | 19750 | 13.00 | 14.50 | 14.00 | -22.50 | 973 | 5067 | 04:58:51 |
| 114.00 | -- | 655.00 | 145.00 | 21 | 270 | 04:07:29 | 19800 | 16.50 | 18.00 | 17.50 | -23.50 | 2671 | 9015 | 04:59:56 |
| 51.00 | -- | 590.00 | 123.00 | 44 | 162 | 02:09:01 | 19850 | 22.00 | 26.00 | 22.00 | -26.50 | 751 | 4505 | 04:55:23 |
| 418.00 | -- | 455.00 | 23.00 | 96 | 62 | 00:06:27 | 19900 | 24.00 | 28.00 | 28.00 | -29.00 | 1322 | 7564 | 04:59:41 |
| 186.00 | -- | 410.00 | 25.00 | 19 | 22 | 23:40:43 | 19950 | 31.50 | 32.00 | 32.00 | -34.00 | 616 | 5207 | 04:59:30 |
| 299.00 | 555.00 | 470.00 | 123.00 | 141 | 303 | 04:41:33 | 20000 | 38.50 | 39.00 | 39.00 | -39.00 | 2358 | 16564 | 04:59:59 |
| 425.00 | 540.00 | 410.00 | 100.00 | 81 | 252 | 02:16:04 | 20050 | 42.00 | 45.00 | 43.00 | -48.00 | 749 | 6404 | 04:59:53 |
| 398.00 | 450.00 | 420.00 | 148.00 | 330 | 820 | 04:42:11 | 20100 | 50.00 | 53.00 | 50.00 | -55.00 | 1185 | 9149 | 04:59:58 |
| 323.00 | 392.00 | 348.00 | 105.00 | 138 | 812 | 04:30:00 | 20150 | 54.00 | 60.00 | 58.00 | -64.00 | 934 | 7445 | 04:59:57 |
| 331.00 | 368.00 | 329.00 | 120.00 | 310 | 4873 | 04:55:46 | 20200 | 65.00 | 68.00 | 68.00 | -73.00 | 1397 | 11499 | 04:59:53 |
| 249.00 | 349.00 | 320.00 | 137.00 | 536 | 4988 | 04:55:18 | 20250 | 79.00 | 86.00 | 79.00 | -83.00 | 941 | 5444 | 04:57:52 |
| 252.00 | 270.00 | 269.00 | 113.00 | 1217 | 9658 | 04:59:13 | 20300 | 92.00 | 95.00 | 94.00 | -93.00 | 827 | 7101 | 04:59:12 |
| 227.00 | 236.00 | 233.00 | 101.00 | 735 | 8513 | 04:58:42 | 20350 | 103.00 | 109.00 | 108.00 | -103.00 | 326 | 3578 | 04:59:33 |
| 200.00 | 202.00 | 202.00 | 91.00 | 1522 | 11124 | 04:59:37 | 20400 | 124.00 | 128.00 | 125.00 | -115.00 | 443 | 3304 | 04:59:57 |
| 165.00 | 173.00 | 173.00 | 81.00 | 1053 | 10650 | 04:59:45 | 20450 | 141.00 | 152.00 | 147.00 | -123.00 | 93 | 704 | 04:59:25 |
| 136.00 | 143.00 | 143.00 | 68.00 | 2277 | 12718 | 04:59:30 | 20500 | 162.00 | 186.00 | 165.00 | -139.00 | 326 | 1297 | 04:59:57 |
| 116.00 | 120.00 | 119.00 | 57.00 | 1303 | 9211 | 04:59:58 | 20550 | 167.00 | 244.00 | 201.00 | -142.00 | 90 | 146 | 04:47:16 |
| 98.00 | 99.00 | 99.00 | 49.50 | 2278 | 13733 | 04:59:59 | 20600 | 222.00 | 295.00 | 223.00 | -159.00 | 74 | 591 | 04:59:45 |
| 79.00 | 82.00 | 81.00 | 42.00 | 1671 | 8043 | 04:59:57 | 20650 | 103.00 | 505.00 | 270.00 | -149.00 | 72 | 411 | 02:59:12 |
| 61.00 | 62.00 | 62.00 | 31.50 | 2587 | 9705 | 04:59:57 | 20700 | 230.00 | -- | 310.00 | -146.00 | 19 | 27 | 03:01:58 |
| 48.50 | 51.00 | 49.00 | 25.50 | 1831 | 5392 | 04:59:51 | 20750 | 200.00 | -- | 400.00 | -105.00 | 1 | 85 | 02:00:45 |
| 36.50 | 39.00 | 37.50 | 19.50 | 2371 | 7465 | 04:59:56 | 20800 | 348.00 | 460.00 | 375.00 | -175.00 | 16 | 26 | 04:42:10 |
| 27.50 | 29.00 | 27.50 | 13.50 | 1204 | 3065 | 04:59:19 | 20850 | 56.00 | -- | 625.00 | 30.00 | 1 | 1 | 22:23:28 |
| 19.50 | 20.50 | 20.50 | 10.00 | 2369 | 2692 | 04:59:39 | 20900 | 297.00 | -- | 730.00 | 90.00 | 2 | 2 | 22:10:10 |
| 14.00 | 14.50 | 14.50 | 6.10 | 1703 | 1568 | 04:59:58 | 20950 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 10.50 | 11.00 | 11.00 | 4.20 | 3157 | 1803 | 04:59:52 | 21000 | 525.00 | -- | 785.00 | 45.00 | 3 | 1 | 22:23:03 |
| 7.00 | 9.90 | 9.50 | 3.90 | 804 | 288 | 04:54:53 | 21050 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 4.10 | 6.00 | 6.00 | 1.90 | 1186 | 763 | 04:51:41 | 21100 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 2.40 | 4.40 | 4.40 | 1.50 | 779 | 840 | 04:45:51 | 21200 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 1.50 | 2.60 | 2.60 | 0.10 | 494 | 716 | 04:48:52 | 21300 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 1.20 | 2.30 | 2.10 | 0.00 | 947 | 506 | 04:45:45 | 21400 | 2.00 | -- | 0.00 | 0.00 | 2 | 0 | 00:00:00 |
| 0.80 | 1.10 | 1.10 | -0.60 | 530 | 458 | 03:00:29 | 21500 | 2.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 1.00 | 0.90 | -0.50 | 234 | 85 | 18:02:37 | 21600 | 2.00 | -- | 0.00 | 0.00 | 2 | 0 | 00:00:00 |
| -- | 1.00 | 0.00 | 0.00 | 109 | 0 | 00:00:00 | 21700 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 1.00 | 0.00 | 0.00 | 4 | 0 | 00:00:00 | 21800 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 1.00 | 0.00 | 0.00 | 15 | 0 | 00:00:00 | 21900 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 1.00 | 0.00 | 0.00 | 62 | 0 | 00:00:00 | 22000 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 1.90 | 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 |
| -- | 9.00 | 0.00 | 0.00 | 2 | 0 | 00:00:00 | 22300 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 9.00 | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 22400 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 9.00 | 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 |