台指選擇權
| 買 權 (CALL) |
TXO-台指202512 |
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 |
| 14030.0 | 14120.0 | -- | -- | -- | 13800 | 0.0 | 0.6 | -- | -- | -- | | 13830.0 | 13910.0 | -- | -- | -- | 14000 | 0.0 | 115.0 | -- | -- | -- | | 13620.0 | 13710.0 | -- | -- | -- | 14200 | 0.0 | 115.0 | -- | -- | -- | | 13420.0 | 13510.0 | -- | -- | -- | 14400 | 0.0 | 115.0 | -- | -- | -- | | 13220.0 | 13310.0 | -- | -- | -- | 14600 | 0.0 | 115.0 | -- | -- | -- | | 13020.0 | 13110.0 | -- | -- | -- | 14800 | 0.0 | 115.0 | -- | -- | -- | | 12820.0 | 12910.0 | -- | -- | -- | 15000 | 0.0 | 0.6 | 0.7 | -- | 10 | | 12620.0 | 12710.0 | -- | -- | -- | 15200 | 0.0 | 115.0 | -- | -- | -- | | 12420.0 | 12510.0 | -- | -- | -- | 15400 | 0.0 | 111.0 | -- | -- | -- | | 12230.0 | 12310.0 | -- | -- | -- | 15600 | 0.0 | 115.0 | -- | -- | -- | | 12020.0 | 12110.0 | -- | -- | -- | 15800 | 0.0 | 87.0 | -- | -- | -- | | 11830.0 | 11910.0 | -- | -- | -- | 16000 | 0.0 | 111.0 | -- | -- | -- | | 11630.0 | 11710.0 | -- | -- | -- | 16200 | 0.0 | 115.0 | -- | -- | -- | | 11430.0 | 11510.0 | -- | -- | -- | 16400 | 0.0 | 115.0 | -- | -- | -- | | 11230.0 | 11300.0 | -- | -- | -- | 16600 | 0.2 | 115.0 | -- | -- | -- | | 11030.0 | 11110.0 | -- | -- | -- | 16800 | 0.2 | 115.0 | -- | -- | -- | | 10830.0 | 10910.0 | -- | -- | -- | 17000 | 0.0 | 11.0 | -- | -- | -- | | 10630.0 | 10710.0 | -- | -- | -- | 17200 | 0.0 | 115.0 | -- | -- | -- | | 10430.0 | 10510.0 | -- | -- | -- | 17400 | 0.0 | 111.0 | -- | -- | -- | | 10230.0 | 10290.0 | -- | -- | -- | 17600 | 0.0 | 115.0 | -- | -- | -- | | 10030.0 | 10110.0 | -- | -- | -- | 17800 | 0.0 | 1.0 | 1.0 | -- | 1 | | 9830.0 | 9910.0 | -- | -- | -- | 18000 | 0.0 | 1.2 | -- | -- | -- | | 9630.0 | 9700.0 | -- | -- | -- | 18200 | 0.2 | 1.0 | 1.0 | -- | 1 | | 9430.0 | 9490.0 | -- | -- | -- | 18400 | 0.0 | 1.0 | 1.0 | -- | 1 | | 9230.0 | 9300.0 | -- | -- | -- | 18600 | 0.0 | 111.0 | -- | -- | -- | | 9030.0 | 9100.0 | -- | -- | -- | 18800 | 0.0 | 115.0 | 0.4 | ▽0.6 | 19 | | 8850.0 | 8910.0 | -- | -- | -- | 19000 | 0.0 | 4.6 | 0.6 | ▽0.4 | 1 | | 8640.0 | 8690.0 | -- | -- | -- | 19200 | 0.1 | 3.1 | 1.0 | -- | 1 | | 8440.0 | 8510.0 | -- | -- | -- | 19400 | 0.1 | 3.1 | -- | -- | -- | | 8250.0 | 8310.0 | -- | -- | -- | 19600 | 0.1 | 3.1 | -- | -- | -- | | 8040.0 | 8090.0 | -- | -- | -- | 19800 | 0.1 | 3.1 | -- | -- | -- | | 7830.0 | 7900.0 | -- | -- | -- | 20000 | 0.4 | 3.1 | 0.5 | ▽0.5 | 261 | | 7640.0 | 7700.0 | -- | -- | -- | 20200 | 0.1 | 0.8 | 0.6 | ▽0.4 | 4 | | 7440.0 | 7500.0 | -- | -- | -- | 20400 | 0.1 | 3.1 | -- | -- | -- | | 7250.0 | 7310.0 | -- | -- | -- | 20600 | 0.5 | 1.1 | 0.6 | ▽0.4 | 3 | | 7040.0 | 7100.0 | -- | -- | -- | 20800 | 0.3 | 3.3 | -- | -- | -- | | 6850.0 | 6910.0 | -- | -- | -- | 21000 | 0.4 | 1.2 | 0.9 | ▽0.2 | 38 | | 6650.0 | 6700.0 | -- | -- | -- | 21200 | 0.4 | 3.4 | 0.9 | ▽0.6 | 2 | | 6460.0 | 6510.0 | -- | -- | -- | 21400 | 0.1 | 1.4 | 0.9 | ▽0.6 | 1 | | 6250.0 | 6310.0 | -- | -- | -- | 21600 | 0.1 | 1.4 | 1.2 | ▽0.3 | 4 | | 6150.0 | 6200.0 | -- | -- | -- | 21700 | 0.1 | 1.5 | 1.8 | △0.3 | 1 | | 6050.0 | 6100.0 | -- | -- | -- | 21800 | 0.1 | 3.1 | 1.6 | △0.1 | 2 | | 5940.0 | 6000.0 | -- | -- | -- | 21900 | 0.7 | 1.5 | 1.3 | ▽0.2 | 10 | | 5850.0 | 5900.0 | -- | -- | -- | 22000 | 1.0 | 1.8 | 1.3 | ▽0.4 | 36 | | 5750.0 | 5800.0 | -- | -- | -- | 22100 | 0.1 | 1.5 | 1.8 | -- | 6 | | 5610.0 | 5710.0 | -- | -- | -- | 22200 | 0.1 | 1.5 | 1.6 | ▽0.4 | 1 | | 5550.0 | 5590.0 | -- | -- | -- | 22300 | 1.1 | 1.5 | 1.7 | ▽0.4 | 1 | | 5450.0 | 5500.0 | -- | -- | -- | 22400 | 0.9 | 1.5 | 2.0 | ▽0.5 | 1 | | 5350.0 | 5400.0 | -- | -- | -- | 22500 | 1.2 | 1.7 | 1.6 | ▽0.9 | 5 | | 5250.0 | 5300.0 | -- | -- | -- | 22600 | 1.4 | 2.9 | 3.3 | △0.8 | 24 | | 5150.0 | 5190.0 | -- | -- | -- | 22700 | 1.3 | 2.6 | 2.2 | ▽0.3 | 3 | | 5050.0 | 5100.0 | -- | -- | -- | 22800 | 1.3 | 2.7 | 1.8 | ▽1.2 | 3 | | 4950.0 | 5000.0 | -- | -- | -- | 22900 | 1.4 | 2.8 | 2.0 | ▽1.0 | 1 | | 4850.0 | 4910.0 | -- | -- | -- | 23000 | 1.9 | 2.7 | 2.0 | ▽1.2 | 84 | | 4750.0 | 4790.0 | -- | -- | -- | 23100 | 0.4 | 3.3 | -- | -- | -- | | 4650.0 | 4690.0 | -- | -- | -- | 23200 | 1.6 | 3.2 | 2.5 | ▽1.0 | 7 | | 4560.0 | 4590.0 | -- | -- | -- | 23300 | 0.6 | 3.6 | -- | -- | -- | | 4450.0 | 4520.0 | -- | -- | -- | 23400 | 1.8 | 3.6 | 2.7 | ▽1.3 | 3 | | 4350.0 | 4390.0 | -- | -- | -- | 23500 | 2.5 | 3.6 | 3.0 | ▽1.4 | 10 | | 4250.0 | 4290.0 | -- | -- | -- | 23600 | 2.7 | 3.9 | 3.2 | ▽1.2 | 4 | | 4150.0 | 4190.0 | -- | -- | -- | 23700 | 2.1 | 3.9 | 3.3 | ▽1.7 | 4 | | 4060.0 | 4090.0 | -- | -- | -- | 23800 | 2.5 | 4.6 | 3.0 | ▽2.4 | 63 | | 3950.0 | 3990.0 | -- | -- | -- | 23900 | 3.4 | 4.6 | 3.8 | ▽1.8 | 11 | | 3850.0 | 3890.0 | -- | -- | -- | 24000 | 4.0 | 4.9 | 4.9 | ▽1.1 | 164 | | 3760.0 | 3790.0 | -- | -- | -- | 24100 | 4.0 | 5.4 | 7.0 | △0.5 | 24 | | 3660.0 | 3700.0 | -- | -- | -- | 24200 | 4.2 | 5.7 | 6.9 | ▽0.1 | 7 | | 3560.0 | 3590.0 | -- | -- | -- | 24300 | 4.1 | 6.4 | 4.0 | ▽4.2 | 20 | | 3460.0 | 3490.0 | -- | -- | -- | 24400 | 5.2 | 6.2 | 6.5 | ▽1.7 | 21 | | 3360.0 | 3390.0 | -- | -- | -- | 24500 | 4.4 | 7.4 | 6.1 | ▽2.7 | 206 | | 3270.0 | 3300.0 | -- | -- | -- | 24600 | 6.1 | 7.1 | 6.2 | ▽3.4 | 503 | | 3160.0 | 3190.0 | -- | -- | -- | 24700 | 7.0 | 7.5 | 7.1 | ▽3.9 | 531 | | 3060.0 | 3100.0 | -- | -- | -- | 24800 | 6.0 | 9.0 | 7.7 | ▽4.3 | 154 | | 2960.0 | 2990.0 | -- | -- | -- | 24900 | 7.5 | 10.5 | 11.5 | ▽1.0 | 20 | | 2860.0 | 2890.0 | -- | -- | -- | 25000 | 9.5 | 9.8 | 10.0 | ▽4.0 | 350 | | 2760.0 | 2790.0 | -- | -- | -- | 25100 | 9.0 | 12.0 | 12.0 | ▽4.5 | 27 | | 2670.0 | 2700.0 | -- | -- | -- | 25200 | 9.5 | 12.5 | 11.0 | ▽8.0 | 22 | | 2570.0 | 2600.0 | -- | -- | -- | 25300 | 12.0 | 13.5 | 13.0 | ▽6.0 | 95 | | 2470.0 | 2500.0 | -- | -- | -- | 25400 | 13.5 | 15.0 | 15.0 | ▽7.0 | 55 | | 2370.0 | 2400.0 | -- | -- | -- | 25500 | 14.0 | 17.0 | 16.0 | ▽8.5 | 224 | | 2280.0 | 2310.0 | -- | -- | -- | 25600 | 16.0 | 18.0 | 17.5 | ▽9.0 | 110 | | 2180.0 | 2210.0 | -- | -- | -- | 25700 | 18.5 | 20.5 | 19.5 | ▽10.5 | 142 | | 2080.0 | 2110.0 | -- | -- | -- | 25800 | 21.0 | 22.5 | 21.5 | ▽12.5 | 238 | | 1980.0 | 2010.0 | -- | -- | -- | 25900 | 24.0 | 25.0 | 24.5 | ▽14.5 | 47 | | 1890.0 | 1910.0 | 1910.0 | △70.0 | 1 | 26000 | 27.5 | 28.5 | 28.0 | ▽16.0 | 642 | | 1790.0 | 1820.0 | -- | -- | -- | 26100 | 31.0 | 32.5 | 33.5 | ▽16.5 | 124 | | 1690.0 | 1720.0 | 1760.0 | △110.0 | 5 | 26200 | 34.5 | 35.5 | 35.0 | ▽20.0 | 137 | | 1600.0 | 1630.0 | -- | -- | -- | 26300 | 39.5 | 41.0 | 40.5 | ▽22.5 | 119 | | 1500.0 | 1530.0 | 1460.0 | ▽10.0 | 2 | 26400 | 45.0 | 47.0 | 46.0 | ▽25.0 | 226 | | 1410.0 | 1440.0 | 1350.0 | ▽30.0 | 7 | 26500 | 52.0 | 53.0 | 52.0 | ▽29.0 | 1013 | | 1320.0 | 1340.0 | 1310.0 | △20.0 | 3 | 26600 | 60.0 | 61.0 | 61.0 | ▽30.0 | 492 | | 1230.0 | 1250.0 | 1250.0 | △50.0 | 10 | 26700 | 68.0 | 70.0 | 69.0 | ▽31.0 | 202 | | 1180.0 | 1210.0 | -- | -- | -- | 26750 | 73.0 | 75.0 | 78.0 | ▽32.0 | 70 | | 1140.0 | 1160.0 | 1140.0 | △30.0 | 6 | 26800 | 78.0 | 80.0 | 78.0 | ▽38.0 | 231 | | 1090.0 | 1120.0 | -- | -- | -- | 26850 | 84.0 | 86.0 | 90.0 | ▽34.0 | 17 | | 1050.0 | 1080.0 | 1020.0 | ▽10.0 | 21 | 26900 | 90.0 | 93.0 | 92.0 | ▽38.0 | 193 | | 1010.0 | 1030.0 | -- | -- | -- | 26950 | 96.0 | 100.0 | 103.0 | ▽41.0 | 23 | | 965.0 | 985.0 | 975.0 | △35.0 | 36 | 27000 | 105.0 | 106.0 | 106.0 | ▽44.0 | 776 | | 925.0 | 945.0 | -- | -- | -- | 27050 | 111.0 | 114.0 | 124.0 | ▽35.0 | 15 | | 885.0 | 900.0 | 875.0 | △10.0 | 13 | 27100 | 120.0 | 122.0 | 120.0 | ▽45.0 | 156 | | 840.0 | 865.0 | -- | -- | -- | 27150 | 128.0 | 131.0 | 136.0 | ▽44.0 | 19 | | 800.0 | 820.0 | 780.0 | ▽10.0 | 16 | 27200 | 137.0 | 139.0 | 136.0 | ▽55.0 | 276 | | 760.0 | 780.0 | -- | -- | -- | 27250 | 147.0 | 151.0 | 149.0 | ▽51.0 | 29 | | 725.0 | 740.0 | 730.0 | △15.0 | 11 | 27300 | 159.0 | 161.0 | 158.0 | ▽58.0 | 153 | | 680.0 | 705.0 | -- | -- | -- | 27350 | 170.0 | 173.0 | 169.0 | ▽60.0 | 59 | | 645.0 | 665.0 | 665.0 | △30.0 | 89 | 27400 | 182.0 | 185.0 | 184.0 | ▽56.0 | 249 | | 605.0 | 630.0 | 585.0 | ▽20.0 | 4 | 27450 | 195.0 | 198.0 | 196.0 | ▽62.0 | 47 | | 575.0 | 590.0 | 590.0 | △15.0 | 145 | 27500 | 209.0 | 211.0 | 211.0 | ▽63.0 | 414 | | 540.0 | 555.0 | 545.0 | △5.0 | 15 | 27550 | 223.0 | 227.0 | 228.0 | ▽63.0 | 19 | | 505.0 | 515.0 | 520.0 | △15.0 | 87 | 27600 | 240.0 | 242.0 | 240.0 | ▽68.0 | 379 | | 476.0 | 482.0 | 491.0 | △16.0 | 46 | 27650 | 256.0 | 260.0 | 280.0 | ▽42.0 | 39 | | 444.0 | 448.0 | 458.0 | △9.0 | 157 | 27700 | 274.0 | 277.0 | 274.0 | ▽72.0 | 192 | | 413.0 | 417.0 | 419.0 | △5.0 | 102 | 27750 | 293.0 | 296.0 | 295.0 | ▽71.0 | 78 | | 383.0 | 386.0 | 390.0 | △4.0 | 579 | 27800 | 313.0 | 316.0 | 312.0 | ▽76.0 | 426 | | 354.0 | 358.0 | 357.0 | ▽1.0 | 69 | 27850 | 334.0 | 337.0 | 334.0 | ▽75.0 | 62 | | 327.0 | 328.0 | 329.0 | ▽3.0 | 274 | 27900 | 357.0 | 360.0 | 359.0 | ▽74.0 | 83 | | 300.0 | 303.0 | 306.0 | △3.0 | 82 | 27950 | 378.0 | 384.0 | 409.0 | ▽49.0 | 2 | | 276.0 | 277.0 | 278.0 | ▽4.0 | 945 | 28000 | 404.0 | 409.0 | 405.0 | ▽75.0 | 91 | | 251.0 | 256.0 | 254.0 | ▽5.0 | 14 | 28050 | 429.0 | 435.0 | 461.0 | ▽49.0 | 5 | | 229.0 | 231.0 | 232.0 | ▽8.0 | 159 | 28100 | 456.0 | 462.0 | 462.0 | ▽78.0 | 57 | | 207.0 | 211.0 | 214.0 | ▽3.0 | 98 | 28150 | 482.0 | 495.0 | -- | -- | -- | | 187.0 | 190.0 | 193.0 | ▽6.0 | 224 | 28200 | 510.0 | 525.0 | 515.0 | ▽90.0 | 71 | | 169.0 | 172.0 | 172.0 | ▽3.0 | 35 | 28250 | 520.0 | 565.0 | -- | -- | -- | | 152.0 | 155.0 | 155.0 | ▽8.0 | 221 | 28300 | 575.0 | 590.0 | 590.0 | ▽75.0 | 83 | | 136.0 | 139.0 | 143.0 | △1.0 | 81 | 28350 | 610.0 | 625.0 | 620.0 | ▽80.0 | 1 | | 121.0 | 123.0 | 122.0 | ▽11.0 | 210 | 28400 | 645.0 | 660.0 | 650.0 | ▽85.0 | 6 | | 108.0 | 112.0 | 112.0 | ▽8.0 | 40 | 28450 | 675.0 | 695.0 | -- | -- | -- | | 96.0 | 99.0 | 98.0 | ▽12.0 | 536 | 28500 | 710.0 | 735.0 | 830.0 | △20.0 | 6 | | 85.0 | 88.0 | 88.0 | ▽8.0 | 130 | 28550 | 750.0 | 775.0 | -- | -- | -- | | 75.0 | 77.0 | 76.0 | ▽12.0 | 271 | 28600 | 790.0 | 815.0 | -- | -- | -- | | 59.0 | 61.0 | 63.0 | ▽5.0 | 554 | 28700 | 880.0 | 900.0 | 880.0 | ▽90.0 | 29 | | 45.0 | 47.0 | 48.5 | ▽5.5 | 620 | 28800 | 960.0 | 985.0 | 965.0 | ▽95.0 | 22 | | 34.5 | 36.0 | 37.0 | ▽7.0 | 316 | 28900 | 1050.0 | 1080.0 | 1080.0 | ▽60.0 | 6 | | 27.0 | 27.5 | 27.5 | ▽7.5 | 452 | 29000 | 1140.0 | 1160.0 | 1150.0 | ▽80.0 | 8 | | 20.0 | 21.5 | 22.0 | ▽4.0 | 54 | 29100 | 1230.0 | 1260.0 | -- | -- | -- | | 14.5 | 16.5 | 15.5 | ▽5.5 | 61 | 29200 | 1330.0 | 1360.0 | -- | -- | -- | | 11.0 | 14.0 | 12.5 | ▽3.0 | 42 | 29300 | 1420.0 | 1450.0 | 1520.0 | -- | 3 | | 8.0 | 10.0 | 9.0 | ▽3.5 | 77 | 29400 | 1520.0 | 1550.0 | 1540.0 | ▽70.0 | 1 | | 6.0 | 7.2 | 6.7 | ▽3.3 | 204 | 29500 | 1620.0 | 1650.0 | 1740.0 | △30.0 | 1 | | 3.8 | 6.8 | 6.5 | ▽1.8 | 27 | 29600 | 1720.0 | 1750.0 | 1800.0 | ▽10.0 | 6 | | 3.6 | 5.3 | 4.2 | ▽2.8 | 30 | 29700 | 1820.0 | 1840.0 | 1850.0 | ▽60.0 | 2 | | 2.8 | 3.2 | 3.2 | ▽2.3 | 145 | 29800 | 1910.0 | 1940.0 | -- | -- | -- | | 2.5 | 2.8 | 2.8 | ▽2.6 | 14 | 29900 | 2010.0 | 2040.0 | -- | -- | -- | | 2.3 | 2.7 | 2.4 | ▽2.4 | 456 | 30000 | 2110.0 | 2140.0 | -- | -- | -- | | 1.7 | 2.3 | 2.0 | ▽2.2 | 400 | 30100 | 2210.0 | 2240.0 | -- | -- | -- | | 0.7 | 1.7 | 1.7 | ▽1.7 | 452 | 30200 | 2310.0 | 2340.0 | -- | -- | -- | | 0.7 | 1.6 | 1.3 | ▽1.5 | 419 | 30300 | 2410.0 | 2440.0 | -- | -- | -- | | 1.0 | 3.0 | 2.7 | -- | 1 | 30400 | 2510.0 | 2540.0 | -- | -- | -- | | 0.1 | 1.5 | 2.0 | ▽0.6 | 1 | 30500 | 2610.0 | 2640.0 | -- | -- | -- | | 0.1 | 2.1 | 2.0 | ▽0.2 | 5 | 30600 | 2710.0 | 2740.0 | -- | -- | -- | | 0.1 | 1.8 | 1.6 | ▽0.4 | 3 | 30700 | 2810.0 | 2840.0 | -- | -- | -- | | 0.1 | 1.6 | -- | -- | -- | 30800 | 2910.0 | 2940.0 | -- | -- | -- | | 0.1 | 2.5 | 1.1 | ▽0.7 | 2 | 30900 | 3010.0 | 3040.0 | -- | -- | -- | | 0.5 | 1.2 | 3.4 | △1.8 | 4 | 31000 | 3110.0 | 3140.0 | -- | -- | -- | | 0.2 | 1.1 | 0.6 | ▽0.9 | 8 | 31100 | 3210.0 | 3240.0 | -- | -- | -- | | 0.1 | 3.1 | -- | -- | -- | 31200 | 3310.0 | 3340.0 | -- | -- | -- | | 0.1 | 3.1 | -- | -- | -- | 31300 | 3410.0 | 3540.0 | -- | -- | -- | | 0.1 | 3.1 | -- | -- | -- | 31400 | 3510.0 | 3540.0 | -- | -- | -- | | 0.1 | 3.1 | 0.5 | ▽0.5 | 2 | 31500 | 3610.0 | 3640.0 | -- | -- | -- | | 0.1 | 3.1 | -- | -- | -- | 31600 | 3700.0 | 3810.0 | -- | -- | -- | | 0.1 | 3.1 | -- | -- | -- | 31700 | 3810.0 | 3840.0 | -- | -- | -- | | 0.0 | 111.0 | -- | -- | -- | 31800 | 3910.0 | 3940.0 | -- | -- | -- | | 0.1 | 3.1 | -- | -- | -- | 31900 | 4010.0 | 4040.0 | -- | -- | -- | | 0.0 | 115.0 | 0.6 | △0.5 | 3 | 32000 | 4110.0 | 4140.0 | -- | -- | -- | | 0.0 | 115.0 | -- | -- | -- | 32100 | 4200.0 | 4240.0 | -- | -- | -- | | 0.0 | 111.0 | -- | -- | -- | 32200 | 4300.0 | 4340.0 | -- | -- | -- | | 0.0 | 6.4 | -- | -- | -- | 32300 | 4400.0 | 4450.0 | -- | -- | -- | | 0.0 | 115.0 | -- | -- | -- | 32400 | 4500.0 | 4540.0 | -- | -- | -- | | 0.0 | 115.0 | -- | -- | -- | 32500 | 4600.0 | 4640.0 | -- | -- | -- | | 0.1 | 0.8 | 0.2 | △0.1 | 3 | 32600 | 4700.0 | 4740.0 | -- | -- | -- |
|
設為首頁