台指選擇權
| 買 權 (CALL) |
TXO-台指202602 |
賣 權 (PUT) |
| 買價 |
賣價 |
成交價 |
漲跌 |
總量 |
履約價 |
買價 |
賣價 |
成交價 |
漲跌 |
總量 |
| 10230.0 | 10470.0 | 0.0 | ▽10100.0 | 0 | 22400 | 0.8 | 4.1 | 2.2 | △1.9 | 73 | | 10200.0 | 10370.0 | 0.0 | ▽10000.0 | 0 | 22500 | 0.1 | 9.0 | 2.3 | △2.0 | 219 | | 10100.0 | 10270.0 | 0.0 | ▽9900.0 | 0 | 22600 | 0.0 | 40.5 | 0.0 | ▽0.4 | 0 | | 9980.0 | 10170.0 | 0.0 | ▽9800.0 | 0 | 22700 | 0.0 | 40.5 | 0.0 | ▽0.4 | 0 | | 9890.0 | 10080.0 | 0.0 | ▽9700.0 | 0 | 22800 | 0.0 | 40.5 | 0.0 | ▽0.5 | 0 | | 9790.0 | 9990.0 | 0.0 | ▽9600.0 | 0 | 22900 | 0.0 | 40.5 | 0.0 | ▽0.6 | 0 | | 9650.0 | 9890.0 | 0.0 | ▽9500.0 | 0 | 23000 | 1.2 | 40.5 | 1.0 | △0.3 | 4 | | 9540.0 | 9770.0 | 0.0 | ▽9400.0 | 0 | 23100 | 0.0 | 40.5 | 0.0 | ▽0.8 | 0 | | 9440.0 | 9630.0 | 0.0 | ▽9300.0 | 0 | 23200 | 0.0 | 40.5 | 2.0 | △1.1 | 2 | | 9350.0 | 9580.0 | 0.0 | ▽9200.0 | 0 | 23300 | 0.0 | 40.5 | 0.0 | ▽1.0 | 0 | | 9300.0 | 9430.0 | 0.0 | ▽9100.0 | 0 | 23400 | 0.0 | 40.5 | 0.0 | ▽1.2 | 0 | | 9190.0 | 9310.0 | 0.0 | ▽9000.0 | 0 | 23500 | 2.0 | 4.8 | 2.0 | △0.7 | 1 | | 9070.0 | 9230.0 | 0.0 | ▽8900.0 | 0 | 23600 | 0.0 | 40.5 | 0.0 | ▽1.4 | 0 | | 8990.0 | 9130.0 | 0.0 | ▽8800.0 | 0 | 23700 | 0.0 | 41.0 | 0.0 | ▽1.4 | 0 | | 8860.0 | 9030.0 | 0.0 | ▽8700.0 | 0 | 23800 | 0.0 | 40.5 | 0.0 | ▽1.5 | 0 | | 8750.0 | 8930.0 | 0.0 | ▽8600.0 | 0 | 23900 | 0.0 | 3.0 | 0.0 | ▽1.5 | 0 | | 8670.0 | 8830.0 | 0.0 | ▽8500.0 | 0 | 24000 | 0.7 | 4.0 | 2.0 | △0.5 | 12 | | 8610.0 | 8730.0 | 0.0 | ▽8400.0 | 0 | 24100 | 0.0 | 40.5 | 0.0 | ▽1.6 | 0 | | 8450.0 | 8610.0 | 0.0 | ▽8300.0 | 0 | 24200 | 0.0 | 4.9 | 0.0 | ▽1.7 | 0 | | 8350.0 | 8530.0 | 0.0 | ▽8200.0 | 0 | 24300 | 0.1 | 3.1 | 0.0 | ▽1.8 | 0 | | 8300.0 | 8430.0 | 0.0 | ▽8100.0 | 0 | 24400 | 0.1 | 3.1 | 0.0 | ▽1.9 | 0 | | 8200.0 | 8330.0 | 0.0 | ▽8000.0 | 0 | 24500 | 0.1 | 3.1 | 0.0 | ▽2.0 | 0 | | 8070.0 | 8230.0 | 0.0 | ▽7900.0 | 0 | 24600 | 0.1 | 3.1 | 0.0 | ▽2.1 | 0 | | 7960.0 | 8130.0 | 0.0 | ▽7800.0 | 0 | 24700 | 0.2 | 3.2 | 0.0 | ▽2.2 | 0 | | 7860.0 | 8030.0 | 0.0 | ▽7700.0 | 0 | 24800 | 0.1 | 3.1 | 3.0 | △0.8 | 8 | | 7770.0 | 7930.0 | 0.0 | ▽7600.0 | 0 | 24900 | 0.1 | 3.1 | 0.0 | ▽2.2 | 0 | | 7700.0 | 7840.0 | 0.0 | ▽7500.0 | 0 | 25000 | 1.0 | 3.4 | 3.2 | △0.9 | 54 | | 7600.0 | 7730.0 | 0.0 | ▽7400.0 | 0 | 25100 | 0.3 | 3.3 | 0.0 | ▽2.3 | 0 | | 7500.0 | 7630.0 | 0.0 | ▽7300.0 | 0 | 25200 | 1.0 | 3.5 | 0.0 | ▽2.4 | 0 | | 7400.0 | 7590.0 | 0.0 | ▽7200.0 | 0 | 25300 | 1.2 | 3.6 | 0.0 | ▽2.4 | 0 | | 7280.0 | 7490.0 | 0.0 | ▽7100.0 | 0 | 25400 | 0.6 | 3.6 | 0.0 | ▽2.5 | 0 | | 7170.0 | 7330.0 | 0.0 | ▽7000.0 | 0 | 25500 | 1.0 | 3.8 | 3.5 | △1.0 | 4 | | 7100.0 | 7270.0 | 0.0 | ▽6900.0 | 0 | 25600 | 0.7 | 3.7 | 4.3 | △1.3 | 12 | | 6990.0 | 7110.0 | 0.0 | ▽6800.0 | 0 | 25700 | 1.0 | 3.0 | 0.0 | ▽3.0 | 0 | | 6890.0 | 7030.0 | 0.0 | ▽6700.0 | 0 | 25800 | 1.1 | 4.1 | 0.0 | ▽3.2 | 0 | | 6790.0 | 6930.0 | 0.0 | ▽6600.0 | 0 | 25900 | 0.3 | 13.5 | 0.0 | ▽3.6 | 0 | | 6690.0 | 6830.0 | 0.0 | ▽6500.0 | 0 | 26000 | 2.0 | 4.6 | 3.0 | ▽1.1 | 2 | | 6580.0 | 6710.0 | 0.0 | ▽6400.0 | 0 | 26100 | 1.8 | 4.6 | 1.9 | ▽2.4 | 2 | | 6480.0 | 6620.0 | 0.0 | ▽6300.0 | 0 | 26200 | 3.0 | 6.8 | 6.9 | △1.9 | 1 | | 6400.0 | 6510.0 | 0.0 | ▽6200.0 | 0 | 26300 | 2.0 | 17.5 | 6.2 | △1.2 | 50 | | 6310.0 | 6440.0 | 0.0 | ▽6110.0 | 0 | 26400 | 0.2 | 18.5 | 5.0 | ▽0.7 | 1 | | 6190.0 | 6320.0 | 0.0 | ▽6010.0 | 0 | 26500 | 0.3 | 19.5 | 3.1 | ▽2.7 | 1 | | 6140.0 | 6220.0 | 0.0 | ▽5910.0 | 0 | 26600 | 3.3 | 6.3 | 6.7 | △0.7 | 3 | | 6010.0 | 6110.0 | 0.0 | ▽5810.0 | 0 | 26700 | 3.6 | 6.6 | 7.0 | -- | 1 | | 5890.0 | 6040.0 | 0.0 | ▽5710.0 | 0 | 26800 | 4.0 | 7.0 | 8.2 | △1.2 | 3 | | 5810.0 | 6000.0 | 0.0 | ▽5610.0 | 0 | 26900 | 5.5 | 7.3 | 5.5 | ▽1.5 | 12 | | 5720.0 | 5810.0 | 0.0 | ▽5510.0 | 0 | 27000 | 7.0 | 8.7 | 5.8 | ▽3.3 | 15 | | 5610.0 | 5740.0 | 0.0 | ▽5410.0 | 0 | 27100 | 6.0 | 40.0 | 8.3 | ▽0.8 | 4 | | 5520.0 | 5610.0 | 0.0 | ▽5310.0 | 0 | 27200 | 6.5 | 24.0 | 7.0 | ▽4.5 | 18 | | 5410.0 | 5510.0 | 0.0 | ▽5210.0 | 0 | 27300 | 4.2 | 13.0 | 8.8 | ▽3.2 | 13 | | 5320.0 | 5420.0 | 0.0 | ▽5110.0 | 0 | 27400 | 9.0 | 11.0 | 10.0 | ▽3.5 | 81 | | 5230.0 | 5410.0 | 0.0 | ▽5010.0 | 0 | 27500 | 2.1 | 12.5 | 11.0 | ▽4.0 | 109 | | 5120.0 | 5220.0 | 4810.0 | ▽110.0 | 1 | 27600 | 8.3 | 16.0 | 11.5 | ▽4.5 | 101 | | 5020.0 | 5130.0 | 0.0 | ▽4820.0 | 0 | 27700 | 11.0 | 18.0 | 12.0 | ▽7.0 | 94 | | 4920.0 | 5030.0 | 0.0 | ▽4720.0 | 0 | 27800 | 12.5 | 17.5 | 13.0 | ▽6.5 | 67 | | 4820.0 | 4930.0 | 0.0 | ▽4620.0 | 0 | 27900 | 15.0 | 20.0 | 16.0 | ▽5.0 | 69 | | 4720.0 | 4830.0 | 0.0 | ▽4530.0 | 0 | 28000 | 18.0 | 19.5 | 18.5 | ▽6.0 | 145 | | 4640.0 | 4720.0 | 0.0 | ▽4430.0 | 0 | 28100 | 20.5 | 23.0 | 21.5 | ▽5.0 | 17 | | 4550.0 | 4660.0 | 0.0 | ▽4330.0 | 0 | 28200 | 22.0 | 25.0 | 23.0 | ▽4.5 | 29 | | 4450.0 | 4560.0 | 0.0 | ▽4230.0 | 0 | 28300 | 25.0 | 27.0 | 24.5 | ▽6.5 | 60 | | 4340.0 | 4430.0 | 0.0 | ▽4140.0 | 0 | 28400 | 27.5 | 30.0 | 29.0 | ▽4.5 | 15 | | 4250.0 | 4350.0 | 0.0 | ▽4040.0 | 0 | 28500 | 31.0 | 32.0 | 31.5 | ▽5.5 | 218 | | 4140.0 | 4240.0 | 0.0 | ▽3940.0 | 0 | 28600 | 30.0 | 34.5 | 38.0 | -- | 1 | | 4040.0 | 4170.0 | 0.0 | ▽3840.0 | 0 | 28700 | 33.0 | 37.0 | 37.0 | ▽6.0 | 19 | | 3950.0 | 4050.0 | 0.0 | ▽3750.0 | 0 | 28800 | 38.0 | 41.0 | 38.0 | ▽11.0 | 136 | | 3860.0 | 3950.0 | 0.0 | ▽3650.0 | 0 | 28900 | 41.0 | 44.0 | 42.0 | ▽9.0 | 18 | | 3770.0 | 3850.0 | 3730.0 | △170.0 | 2 | 29000 | 44.5 | 49.0 | 47.0 | ▽9.0 | 272 | | 3680.0 | 3750.0 | 0.0 | ▽3460.0 | 0 | 29100 | 48.0 | 53.0 | 49.0 | ▽12.0 | 30 | | 3580.0 | 3650.0 | 3380.0 | △10.0 | 3 | 29200 | 52.0 | 55.0 | 53.0 | ▽12.0 | 53 | | 3490.0 | 3570.0 | 0.0 | ▽3270.0 | 0 | 29300 | 54.0 | 58.0 | 55.0 | ▽12.0 | 51 | | 3400.0 | 3480.0 | 0.0 | ▽3180.0 | 0 | 29400 | 59.0 | 61.0 | 59.0 | ▽15.0 | 87 | | 3280.0 | 3380.0 | 3070.0 | ▽10.0 | 1 | 29500 | 64.0 | 67.0 | 63.0 | ▽19.0 | 135 | | 3210.0 | 3280.0 | 0.0 | ▽2990.0 | 0 | 29600 | 67.0 | 72.0 | 72.0 | ▽14.0 | 68 | | 3100.0 | 3220.0 | 3080.0 | △180.0 | 1 | 29700 | 74.0 | 76.0 | 74.0 | ▽24.0 | 26 | | 3020.0 | 3100.0 | 0.0 | ▽2800.0 | 0 | 29800 | 80.0 | 83.0 | 84.0 | ▽18.0 | 84 | | 2950.0 | 3060.0 | 0.0 | ▽2710.0 | 0 | 29900 | 86.0 | 89.0 | 87.0 | ▽24.0 | 27 | | 2860.0 | 2900.0 | 2880.0 | △260.0 | 2 | 30000 | 92.0 | 98.0 | 99.0 | ▽21.0 | 342 | | 2770.0 | 2820.0 | 2460.0 | ▽70.0 | 5 | 30100 | 98.0 | 104.0 | 98.0 | ▽31.0 | 58 | | 2680.0 | 2720.0 | 0.0 | ▽2440.0 | 0 | 30200 | 109.0 | 112.0 | 110.0 | ▽30.0 | 40 | | 2580.0 | 2630.0 | 0.0 | ▽2350.0 | 0 | 30300 | 115.0 | 119.0 | 121.0 | ▽30.0 | 37 | | 2490.0 | 2540.0 | 2220.0 | ▽40.0 | 1 | 30400 | 124.0 | 128.0 | 124.0 | ▽40.0 | 46 | | 2400.0 | 2450.0 | 0.0 | ▽2180.0 | 0 | 30500 | 134.0 | 140.0 | 139.0 | ▽34.0 | 125 | | 2310.0 | 2360.0 | 2100.0 | △10.0 | 5 | 30600 | 144.0 | 148.0 | 144.0 | ▽45.0 | 85 | | 2230.0 | 2270.0 | 0.0 | ▽2000.0 | 0 | 30700 | 155.0 | 159.0 | 163.0 | ▽41.0 | 41 | | 2140.0 | 2170.0 | 2210.0 | △290.0 | 6 | 30800 | 166.0 | 171.0 | 165.0 | ▽52.0 | 35 | | 2050.0 | 2100.0 | 1890.0 | △60.0 | 2 | 30900 | 179.0 | 183.0 | 183.0 | ▽52.0 | 48 | | 1970.0 | 2000.0 | 1940.0 | △190.0 | 21 | 31000 | 193.0 | 198.0 | 201.0 | ▽48.0 | 254 | | 1880.0 | 1920.0 | 1610.0 | ▽60.0 | 2 | 31100 | 207.0 | 212.0 | 210.0 | ▽55.0 | 95 | | 1790.0 | 1850.0 | 1860.0 | △270.0 | 12 | 31200 | 222.0 | 263.0 | 235.0 | ▽51.0 | 86 | | 1700.0 | 1760.0 | 1510.0 | -- | 15 | 31300 | 239.0 | 247.0 | 232.0 | ▽76.0 | 39 | | 1610.0 | 1670.0 | 1430.0 | -- | 7 | 31400 | 255.0 | 262.0 | 271.0 | ▽55.0 | 50 | | 1550.0 | 1590.0 | 1580.0 | △230.0 | 14 | 31500 | 274.0 | 281.0 | 265.0 | ▽85.0 | 112 | | 1450.0 | 1510.0 | 1360.0 | △80.0 | 3 | 31600 | 298.0 | 303.0 | 290.0 | ▽85.0 | 119 | | 1370.0 | 1440.0 | 1350.0 | △150.0 | 11 | 31700 | 316.0 | 324.0 | 326.0 | ▽74.0 | 39 | | 1310.0 | 1360.0 | 1280.0 | △150.0 | 10 | 31800 | 342.0 | 348.0 | 340.0 | ▽90.0 | 47 | | 1240.0 | 1270.0 | 1210.0 | △150.0 | 27 | 31900 | 351.0 | 392.0 | 391.0 | ▽67.0 | 37 | | 1170.0 | 1200.0 | 1200.0 | △210.0 | 80 | 32000 | 390.0 | 399.0 | 390.0 | ▽95.0 | 162 | | 1100.0 | 1130.0 | 1090.0 | △160.0 | 20 | 32100 | 419.0 | 427.0 | 421.0 | ▽104.0 | 82 | | 1030.0 | 1060.0 | 1030.0 | △170.0 | 22 | 32200 | 449.0 | 460.0 | 451.0 | ▽109.0 | 70 | | 970.0 | 990.0 | 1000.0 | △200.0 | 132 | 32300 | 481.0 | 493.0 | 474.0 | ▽126.0 | 68 | | 905.0 | 920.0 | 900.0 | △155.0 | 47 | 32400 | 515.0 | 530.0 | 535.0 | ▽105.0 | 33 | | 840.0 | 850.0 | 805.0 | △120.0 | 150 | 32500 | 550.0 | 565.0 | 540.0 | ▽145.0 | 55 | | 780.0 | 795.0 | 765.0 | △135.0 | 78 | 32600 | 590.0 | 605.0 | 585.0 | ▽140.0 | 18 | | 720.0 | 735.0 | 720.0 | △140.0 | 63 | 32700 | 630.0 | 645.0 | 625.0 | ▽150.0 | 15 | | 665.0 | 680.0 | 680.0 | △150.0 | 122 | 32800 | 670.0 | 685.0 | 685.0 | ▽150.0 | 11 | | 610.0 | 625.0 | 600.0 | △117.0 | 52 | 32900 | 715.0 | 735.0 | 910.0 | △30.0 | 29 | | 560.0 | 570.0 | 550.0 | △111.0 | 182 | 33000 | 765.0 | 780.0 | 765.0 | ▽175.0 | 41 | | 515.0 | 520.0 | 515.0 | △120.0 | 89 | 33100 | 815.0 | 835.0 | 940.0 | ▽50.0 | 1 | | 464.0 | 474.0 | 445.0 | △85.0 | 57 | 33200 | 870.0 | 885.0 | 920.0 | ▽130.0 | 23 | | 421.0 | 430.0 | 425.0 | △98.0 | 74 | 33300 | 925.0 | 940.0 | 905.0 | ▽215.0 | 20 | | 380.0 | 389.0 | 398.0 | △109.0 | 46 | 33400 | 980.0 | 1010.0 | 965.0 | ▽215.0 | 18 | | 343.0 | 350.0 | 345.0 | △82.0 | 108 | 33500 | 1040.0 | 1070.0 | 1080.0 | ▽170.0 | 2 | | 309.0 | 316.0 | 306.0 | △73.0 | 95 | 33600 | 1100.0 | 1140.0 | 1150.0 | ▽180.0 | 2 | | 278.0 | 283.0 | 275.0 | △72.0 | 105 | 33700 | 1170.0 | 1210.0 | 1440.0 | △40.0 | 1 | | 248.0 | 254.0 | 250.0 | △67.0 | 170 | 33800 | 1240.0 | 1280.0 | 1530.0 | △50.0 | 1 | | 220.0 | 226.0 | 215.0 | △52.0 | 69 | 33900 | 1310.0 | 1350.0 | 1650.0 | △90.0 | 2 | | 196.0 | 200.0 | 196.0 | △57.0 | 172 | 34000 | 1390.0 | 1430.0 | 1640.0 | -- | 26 | | 173.0 | 178.0 | 172.0 | △48.0 | 109 | 34100 | 1470.0 | 1500.0 | 1500.0 | ▽220.0 | 2 | | 110.0 | 160.0 | 153.0 | △45.0 | 73 | 34200 | 1540.0 | 1590.0 | 1810.0 | △10.0 | 2 | | 134.0 | 140.0 | 131.0 | △37.0 | 57 | 34300 | 1600.0 | 1690.0 | 1960.0 | △70.0 | 1 | | 118.0 | 123.0 | 116.0 | △35.0 | 26 | 34400 | 1710.0 | 1750.0 | 1750.0 | ▽230.0 | 4 | | 103.0 | 108.0 | 102.0 | △27.0 | 164 | 34500 | 1760.0 | 1860.0 | 0.0 | ▽2070.0 | 0 | | 91.0 | 95.0 | 93.0 | △32.0 | 33 | 34600 | 1870.0 | 1920.0 | 0.0 | ▽2160.0 | 0 | | 79.0 | 83.0 | 85.0 | △30.0 | 15 | 34700 | 1970.0 | 2010.0 | 2010.0 | ▽240.0 | 8 | | 70.0 | 73.0 | 70.0 | △20.0 | 41 | 34800 | 2030.0 | 2100.0 | 0.0 | ▽2340.0 | 0 | | 61.0 | 64.0 | 60.0 | △16.0 | 12 | 34900 | 2150.0 | 2190.0 | 0.0 | ▽2440.0 | 0 | | 53.0 | 55.0 | 56.0 | △20.0 | 161 | 35000 | 2240.0 | 2290.0 | 0.0 | ▽2530.0 | 0 | | 45.5 | 49.5 | 42.0 | △11.0 | 32 | 35100 | 2330.0 | 2390.0 | 0.0 | ▽2630.0 | 0 | | 40.0 | 42.5 | 37.0 | △8.5 | 15 | 35200 | 2410.0 | 2470.0 | 0.0 | ▽2720.0 | 0 | | 34.0 | 37.5 | 28.0 | △2.0 | 5 | 35300 | 2480.0 | 2580.0 | 0.0 | ▽2820.0 | 0 | | 30.0 | 32.5 | 27.0 | △5.0 | 2 | 35400 | 2600.0 | 2660.0 | 0.0 | ▽2920.0 | 0 | | 25.0 | 28.0 | 27.0 | △7.5 | 11 | 35500 | 2700.0 | 2780.0 | 0.0 | ▽3010.0 | 0 | | 22.0 | 24.5 | 20.0 | △3.0 | 18 | 35600 | 2800.0 | 2850.0 | 0.0 | ▽3110.0 | 0 | | 16.5 | 21.5 | 14.5 | -- | 15 | 35700 | 2870.0 | 2950.0 | 0.0 | ▽3210.0 | 0 | | 15.5 | 18.5 | 11.5 | -- | 7 | 35800 | 2990.0 | 3070.0 | 0.0 | ▽3310.0 | 0 | | 14.0 | 16.0 | 12.0 | △0.5 | 2 | 35900 | 3080.0 | 3140.0 | 0.0 | ▽3400.0 | 0 | | 12.0 | 15.0 | 11.5 | △1.6 | 2 | 36000 | 3190.0 | 3240.0 | 0.0 | ▽3500.0 | 0 | | 10.5 | 13.5 | 11.5 | △2.3 | 8 | 36100 | 3280.0 | 3360.0 | 0.0 | ▽3600.0 | 0 | | 8.7 | 11.5 | 9.8 | △1.5 | 1 | 36200 | 3380.0 | 3440.0 | 0.0 | ▽3700.0 | 0 | | 7.9 | 10.5 | 6.3 | ▽1.2 | 1 | 36300 | 3450.0 | 3540.0 | 0.0 | ▽3800.0 | 0 | | 6.7 | 9.7 | 6.7 | ▽0.2 | 10 | 36400 | 3570.0 | 3640.0 | 0.0 | ▽3900.0 | 0 | | 5.6 | 8.6 | 0.0 | ▽6.4 | 0 | 36500 | 3660.0 | 3750.0 | 0.0 | ▽4000.0 | 0 | | 5.0 | 8.0 | 6.7 | △0.8 | 1 | 36600 | 3760.0 | 3840.0 | 0.0 | ▽4100.0 | 0 | | 4.5 | 7.5 | 0.0 | ▽5.2 | 0 | 36700 | 3870.0 | 3940.0 | 0.0 | ▽4200.0 | 0 | | 4.0 | 7.0 | 0.0 | ▽4.5 | 0 | 36800 | 3970.0 | 4040.0 | 0.0 | ▽4300.0 | 0 | | 3.6 | 6.6 | 3.7 | ▽0.3 | 1 | 36900 | 4070.0 | 4140.0 | 0.0 | ▽4400.0 | 0 | | 3.2 | 6.2 | 0.0 | ▽3.4 | 0 | 37000 | 4130.0 | 4240.0 | 0.0 | ▽4490.0 | 0 | | 2.8 | 5.8 | 0.0 | ▽0.7 | 0 | 37100 | 4230.0 | 4340.0 | 0.0 | ▽4590.0 | 0 | | 2.1 | 4.1 | 4.7 | △4.1 | 15 | 37200 | 4320.0 | 4440.0 | 0.0 | ▽4690.0 | 0 |
|
設為首頁