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 |
| -- | -- | 0.00 | 0.00 | 2 | 0 | 00:00:00 | 17600 | 0.20 | 0.60 | 1.00 | 0.80 | 224 | 19 | 23:43:23 |
| -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 17700 | -- | 0.60 | 0.30 | 0.00 | 186 | 3 | 23:53:15 |
| -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 17800 | -- | 0.60 | 0.30 | -0.10 | 46 | 1 | 23:35:44 |
| -- | -- | 0.00 | 0.00 | 4 | 0 | 00:00:00 | 17900 | 0.20 | 0.70 | 0.30 | -0.30 | 140 | 61 | 23:36:21 |
| -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 18000 | -- | 0.70 | 0.30 | -0.50 | 283 | 10 | 23:45:31 |
| -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 18100 | -- | 1.10 | 0.30 | -0.60 | 38 | 35 | 23:38:09 |
| -- | -- | 0.00 | 0.00 | 1 | 0 | 00:00:00 | 18200 | 0.20 | 2.30 | 0.30 | -0.60 | 230 | 107 | 23:38:09 |
| -- | -- | 0.00 | 0.00 | 1 | 0 | 00:00:00 | 18300 | 0.20 | 1.00 | 0.90 | 0.00 | 279 | 94 | 02:44:30 |
| 13.00 | -- | 0.00 | 0.00 | 30 | 0 | 00:00:00 | 18400 | 0.20 | 1.20 | 0.50 | -0.50 | 209 | 172 | 23:34:40 |
| 13.00 | -- | 0.00 | 0.00 | 3 | 0 | 00:00:00 | 18500 | 0.20 | 1.20 | 0.90 | -0.10 | 2623 | 101 | 03:16:03 |
| 13.00 | -- | 0.00 | 0.00 | 1 | 0 | 00:00:00 | 18600 | 0.70 | 1.20 | 1.00 | -0.40 | 581 | 105 | 03:16:09 |
| 158.00 | -- | 0.00 | 0.00 | 10 | 0 | 00:00:00 | 18700 | 0.50 | 1.20 | 1.40 | 0.00 | 1040 | 365 | 03:59:30 |
| -- | -- | 0.00 | 0.00 | 10 | 0 | 00:00:00 | 18800 | 0.70 | 1.10 | 1.00 | -0.70 | 705 | 123 | 04:05:15 |
| 2.50 | -- | 0.00 | 0.00 | 7 | 0 | 00:00:00 | 18900 | 0.60 | 1.40 | 1.40 | -0.50 | 785 | 46 | 04:58:24 |
| -- | -- | 0.00 | 0.00 | 5 | 0 | 00:00:00 | 19000 | 1.00 | 2.00 | 2.00 | -0.40 | 6479 | 373 | 02:20:55 |
| 16.00 | -- | 0.00 | 0.00 | 10 | 0 | 00:00:00 | 19050 | 0.60 | 2.20 | 3.00 | 0.50 | 290 | 92 | 00:12:56 |
| -- | -- | 0.00 | 0.00 | 11 | 0 | 00:00:00 | 19100 | 1.10 | 2.70 | 2.00 | -0.80 | 853 | 139 | 03:58:09 |
| 16.00 | -- | 0.00 | 0.00 | 6 | 0 | 00:00:00 | 19150 | 1.20 | 2.00 | 1.30 | -1.70 | 863 | 234 | 04:36:27 |
| -- | -- | 0.00 | 0.00 | 4 | 0 | 00:00:00 | 19200 | 1.20 | 2.60 | 1.50 | -1.60 | 1616 | 153 | 04:33:46 |
| 16.00 | -- | 0.00 | 0.00 | 5 | 0 | 00:00:00 | 19250 | 1.30 | 2.80 | 1.50 | -2.10 | 1334 | 144 | 04:35:18 |
| 800.00 | 1450.00 | 0.00 | 0.00 | 8 | 0 | 00:00:00 | 19300 | 1.00 | 2.00 | 1.00 | -3.10 | 2690 | 1277 | 04:36:24 |
| 16.00 | -- | 0.00 | 0.00 | 1 | 0 | 00:00:00 | 19350 | 1.30 | 2.60 | 2.80 | -1.40 | 1444 | 318 | 02:55:12 |
| 2.00 | -- | 0.00 | 0.00 | 3 | 0 | 00:00:00 | 19400 | 1.20 | 1.50 | 1.20 | -3.80 | 2366 | 984 | 04:32:34 |
| 780.00 | -- | 0.00 | 0.00 | 21 | 0 | 00:00:00 | 19450 | 1.70 | 1.80 | 1.70 | -4.20 | 700 | 538 | 04:50:40 |
| 770.00 | -- | 0.00 | 0.00 | 3 | 0 | 00:00:00 | 19500 | 1.60 | 2.70 | 2.70 | -4.20 | 3466 | 1874 | 04:44:38 |
| 1100.00 | 1250.00 | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 19550 | 1.60 | 2.90 | 2.00 | -5.60 | 3143 | 1292 | 04:37:27 |
| 1050.00 | 1200.00 | 710.00 | -55.00 | 26 | 1 | 15:31:14 | 19600 | 1.60 | 2.90 | 2.00 | -7.10 | 3723 | 2667 | 04:51:20 |
| 1000.00 | 1150.00 | 0.00 | 0.00 | 2 | 0 | 00:00:00 | 19650 | 2.50 | 3.00 | 2.50 | -7.50 | 2957 | 1065 | 04:58:38 |
| 955.00 | 1100.00 | 0.00 | 0.00 | 10 | 0 | 00:00:00 | 19700 | 2.70 | 3.00 | 2.70 | -9.80 | 5019 | 2946 | 04:53:30 |
| 905.00 | 1050.00 | 0.00 | 0.00 | 42 | 0 | 00:00:00 | 19750 | 2.80 | 3.60 | 2.90 | -11.60 | 3724 | 2407 | 04:47:30 |
| 855.00 | 995.00 | 845.00 | 270.00 | 90 | 23 | 02:28:25 | 19800 | 3.00 | 4.20 | 3.90 | -14.10 | 5795 | 7065 | 04:56:01 |
| 805.00 | 945.00 | 815.00 | 290.00 | 92 | 6 | 04:32:38 | 19850 | 3.80 | 4.20 | 3.90 | -17.60 | 2481 | 3688 | 04:58:40 |
| 755.00 | 895.00 | 645.00 | 163.00 | 107 | 44 | 21:56:21 | 19900 | 4.10 | 4.40 | 4.10 | -21.90 | 4343 | 8557 | 04:57:25 |
| 705.00 | 850.00 | 423.00 | -16.00 | 26 | 1 | 19:51:52 | 19950 | 4.30 | 5.00 | 5.10 | -27.90 | 2822 | 6133 | 04:57:25 |
| 655.00 | 680.00 | 640.00 | 241.00 | 255 | 402 | 03:01:13 | 20000 | 5.10 | 6.00 | 5.30 | -34.20 | 6389 | 17143 | 04:56:45 |
| 550.00 | 680.00 | 550.00 | 195.00 | 142 | 87 | 23:41:59 | 20050 | 6.00 | 7.70 | 7.70 | -40.80 | 2125 | 8462 | 04:52:21 |
| 484.00 | 630.00 | 540.00 | 223.00 | 362 | 226 | 01:59:00 | 20100 | 9.40 | 10.00 | 10.00 | -49.00 | 4133 | 14082 | 04:57:46 |
| 346.00 | 580.00 | 515.00 | 233.00 | 309 | 293 | 03:59:24 | 20150 | 10.50 | 11.50 | 11.00 | -59.00 | 2760 | 11686 | 04:58:03 |
| 455.00 | 488.00 | 480.00 | 242.00 | 592 | 603 | 04:44:09 | 20200 | 14.50 | 15.00 | 15.00 | -71.00 | 3815 | 19958 | 04:58:12 |
| 343.00 | 449.00 | 444.00 | 236.00 | 867 | 1134 | 04:56:58 | 20250 | 17.50 | 19.00 | 18.50 | -84.50 | 2648 | 12504 | 04:57:49 |
| 374.00 | 400.00 | 388.00 | 208.00 | 1371 | 3693 | 04:43:17 | 20300 | 23.00 | 24.00 | 24.50 | -96.50 | 2464 | 16124 | 04:57:30 |
| 330.00 | 345.00 | 342.00 | 193.00 | 1810 | 6326 | 04:56:29 | 20350 | 29.50 | 30.50 | 30.00 | -113.00 | 1436 | 12343 | 04:58:45 |
| 296.00 | 302.00 | 300.00 | 174.00 | 2429 | 7826 | 04:56:01 | 20400 | 37.50 | 38.50 | 38.50 | -130.50 | 1682 | 13790 | 04:58:22 |
| 257.00 | 265.00 | 264.00 | 161.00 | 1979 | 8442 | 04:58:02 | 20450 | 47.00 | 50.00 | 49.50 | -145.50 | 439 | 7073 | 04:58:41 |
| 221.00 | 227.00 | 223.00 | 139.00 | 4733 | 15778 | 04:58:32 | 20500 | 60.00 | 62.00 | 61.00 | -169.00 | 1008 | 12661 | 04:58:22 |
| 186.00 | 193.00 | 189.00 | 121.00 | 2914 | 12596 | 04:57:56 | 20550 | 72.00 | 78.00 | 73.00 | -187.00 | 952 | 5037 | 04:58:37 |
| 158.00 | 161.00 | 160.00 | 106.00 | 11273 | 21105 | 04:58:36 | 20600 | 93.00 | 97.00 | 96.00 | -204.00 | 420 | 4158 | 04:55:01 |
| 128.00 | 130.00 | 128.00 | 86.50 | 3686 | 13498 | 04:57:53 | 20650 | 115.00 | 122.00 | 114.00 | -217.00 | 112 | 1472 | 04:55:07 |
| 106.00 | 109.00 | 106.00 | 73.50 | 5483 | 22102 | 04:58:42 | 20700 | 141.00 | 145.00 | 144.00 | -229.00 | 114 | 1500 | 04:57:55 |
| 83.00 | 85.00 | 84.00 | 58.50 | 4857 | 10776 | 04:58:42 | 20750 | 151.00 | 187.00 | 168.00 | -251.00 | 18 | 335 | 04:52:59 |
| 65.00 | 67.00 | 66.00 | 47.00 | 6500 | 16761 | 04:58:39 | 20800 | 200.00 | 270.00 | 202.00 | -259.00 | 96 | 390 | 04:41:44 |
| 50.00 | 51.00 | 51.00 | 36.50 | 2672 | 9334 | 04:58:43 | 20850 | 178.00 | 278.00 | 244.00 | -266.00 | 1 | 37 | 04:11:51 |
| 39.00 | 40.00 | 40.00 | 29.50 | 4346 | 9825 | 04:58:42 | 20900 | 160.00 | 399.00 | 280.00 | -275.00 | 4 | 11 | 04:10:15 |
| 28.50 | 32.50 | 32.50 | 24.40 | 3618 | 4174 | 04:58:38 | 20950 | 146.00 | 365.00 | 345.00 | -255.00 | 0 | 68 | 03:02:19 |
| 22.50 | 24.00 | 24.00 | 17.60 | 4613 | 6221 | 04:58:52 | 21000 | 232.00 | 372.00 | 420.00 | -230.00 | 3 | 14 | 00:08:11 |
| 17.00 | 19.00 | 17.00 | 11.80 | 2081 | 1566 | 04:58:38 | 21050 | 276.00 | 417.00 | 475.00 | -225.00 | 0 | 3 | 00:18:31 |
| 14.00 | 14.50 | 14.00 | 10.00 | 3072 | 1778 | 04:58:54 | 21100 | 323.00 | 462.00 | 500.00 | -250.00 | 0 | 1 | 01:18:03 |
| 6.60 | 8.00 | 8.00 | 5.30 | 2425 | 1786 | 04:58:44 | 21200 | 416.00 | 560.00 | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 4.40 | 5.00 | 5.00 | 3.30 | 2143 | 486 | 04:58:09 | 21300 | 20.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 2.70 | 3.40 | 3.10 | 2.00 | 2615 | 319 | 04:11:44 | 21400 | 17.00 | -- | 0.00 | 0.00 | 2 | 0 | 00:00:00 |
| 1.80 | 2.20 | 2.20 | 1.50 | 1677 | 62 | 04:58:45 | 21500 | 16.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 1.20 | 4.90 | 1.10 | 0.60 | 1911 | 80 | 23:40:24 | 21600 | 16.00 | -- | 0.00 | 0.00 | 2 | 0 | 00:00:00 |
| 1.10 | 1.50 | 1.80 | 1.40 | 1123 | 96 | 03:19:00 | 21700 | 16.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 0.70 | 1.50 | 1.70 | 1.40 | 7 | 5 | 03:19:36 | 21800 | 13.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 2.00 | 0.00 | 0.00 | 15 | 0 | 00:00:00 | 21900 | 13.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 1.00 | 0.20 | -0.10 | 62 | 1 | 22:07:47 | 22000 | 13.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 0.60 | 0.00 | 0.00 | 10 | 0 | 00:00:00 | 22100 | 13.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| 0.10 | 0.80 | 0.00 | 0.00 | 83 | 0 | 00:00:00 | 22200 | 13.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 1.00 | 0.00 | 0.00 | 2 | 0 | 00:00:00 | 22300 | 13.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 1.00 | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 22400 | 13.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 1.00 | 0.00 | 0.00 | 0 | 0 | 00:00:00 | 22500 | 125.00 | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |
| -- | 1.00 | 0.00 | 0.00 | 2 | 0 | 00:00:00 | 22600 | -- | -- | 0.00 | 0.00 | 0 | 0 | 00:00:00 |