群益期貨開戶 群益外匯開戶
選擇權 

法人

台指選

電子選

金融選

 

大額

台指選

電子選

金融選

 支撐壓力

Put/Call比

台指周選擇權交易行情表

前一日 前二日 前三日 前四日 前五日 資料日期:112/01/17 到期日:
台指周選擇權交易行情表 - 聚財網 wearn.com
買權 履約價 賣權
買價 賣價 成交價 漲跌 漲跌幅 成交量 未平倉 增減 買價 賣價 成交價 漲跌 漲跌幅 成交量 未平倉 增減
4210 4240 0 0 0 0 10700 0.1 0.3 0 36 1981 0
4110 4130 0 0 358 0 10800 0 0.3 0 0 322 0
4010 4040 0 0 0 0 10900 0 0.4 0 0 59 0
3910 3940 0 0 12 0 11000 0 0.4 0 0 593 0
3810 3840 3860 ▲20 ▲0.52% 2 2 2 11100 0 0.4 0 0 148 0
3710 3730 3740 24 24 0 11200 0 0.4 0.4 ▲0.2 ▲100% 7 159 7
3610 3640 0 0 0 0 11300 0 0.4 0 0 140 0
3510 3530 0 0 340 0 11400 0 0.4 0 0 142 0
3410 3440 3460 ▲20 ▲0.58% 2 2 2 11500 0 0.4 0 2 232 0
3310 3340 0 0 1 0 11600 0 0.4 0 0 178 0
0 0 0 0 1 0 11700 0 0.4 0 0 261 0
0 3130 3110 ▼-30 ▼-0.96% 40 202 -40 11800 0.1 0.4 0.4 ▲0.2 ▲100% 1 255 0
0 0 3060 ▲20 ▲0.66% 2 2 2 11900 0 0.4 0 0 293 0
0 0 0 0 3 0 12000 0.1 0.3 0.2 21 2108 0
0 0 2860 ▲20 ▲0.7% 2 2 2 12100 0 0.4 0 1 787 0
0 4000 0 0 2 0 12200 0 0.4 0.3 ▲0.1 ▲50% 10 1003 7
0 0 0 0 1 0 12300 0 0.4 0.4 ▲0.1 ▲33.33% 1 945 0
0 0 0 0 11 0 12400 0 0.4 0.4 ▲0.1 ▲33.33% 5 1205 0
2420 0 2430 ▼-10 ▼-0.41% 2 22 2 12500 0 0.4 0.4 ▲0.1 ▲33.33% 2 1136 0
0 0 0 0 15 0 12600 0 0.4 0.2 ▼-0.1 ▼-33.33% 4 758 0
2220 0 0 0 184 0 12700 0 0.4 0.2 ▼-0.1 ▼-33.33% 30 748 -30
2120 0 0 0 640 0 12800 0 0.4 0.3 77 1096 -54
2020 0 2030 ▼-10 ▼-0.49% 10 491 0 12900 0 0.4 0.4 ▲0.1 ▲33.33% 77 1757 -53
1920 0 0 0 89 0 13000 0 0.3 0.3 114 4134 -98
1820 0 0 0 457 0 13100 0 0.2 0.2 ▼-0.2 ▼-50% 167 2374 98
0 0 0 0 10 0 13200 0 0.3 0.3 ▼-0.2 ▼-40% 258 1435 -17
1620 0 0 0 108 0 13300 0.1 0.4 0.2 ▼-0.5 ▼-71.43% 274 2158 -16
58 0 1530 ▼-10 ▼-0.65% 3 66 0 13400 0.2 0.5 0.1 ▼-0.8 ▼-88.89% 351 3247 -1
1420 0 1430 ▼-10 ▼-0.69% 2 113 0 13500 0 0.5 0.2 ▼-0.9 ▼-81.82% 1393 8315 607
1280 0 0 0 123 0 13600 0.2 0.9 0.3 ▼-1 ▼-76.92% 493 4612 -216
1220 0 0 3 141 0 13700 0.2 0.9 0.8 ▼-1 ▼-55.56% 555 2937 -295
18 0 1120 ▼-20 ▼-1.75% 2 320 -1 13800 0.8 1.2 1 ▼-1.4 ▼-58.33% 678 3717 -73
2.8 0 1060 ▼-30 ▼-2.75% 1 2 0 13850 0.8 1.3 1.2 ▼-1.5 ▼-55.56% 367 1428 -190
860 0 1040 31 345 3 13900 0.9 1.7 1.7 ▼-1.3 ▼-43.33% 951 3584 -275
18 0 975 ▼-15 ▼-1.52% 4 30 4 13950 1.9 2 1.9 ▼-1.6 ▼-45.71% 686 2044 -131
925 1000 930 ▼-10 ▼-1.06% 17 1163 3 14000 2 2.6 2.5 ▼-2 ▼-44.44% 2631 8717 437
18 0 875 ▼-20 ▼-2.23% 11 110 -2 14050 3 3.2 3.1 ▼-1.9 ▼-38% 2197 1967 640
5.9 0 830 ▼-15 ▼-1.78% 22 2106 -5 14100 3.6 3.9 3.8 ▼-2.2 ▼-36.67% 4160 6025 1095
8.2 0 785 ▼-10 ▼-1.26% 11 249 -6 14150 4.5 4.9 4.5 ▼-2.4 ▼-34.78% 1880 2020 202
600 0 730 ▼-15 ▼-2.01% 35 985 -18 14200 5.9 6 5.9 ▼-2.4 ▼-28.92% 5693 5443 259
143 695 685 ▼-15 ▼-2.14% 17 286 -2 14250 6.9 7.4 7.2 ▼-2.7 ▼-27.27% 2538 1869 -334
620 650 635 ▼-15 ▼-2.31% 53 1346 -7 14300 8.8 9.5 8.9 ▼-3.6 ▼-28.8% 4567 3849 -1491
6.9 600 585 ▼-20 ▼-3.31% 16 252 14 14350 11 11.5 11.5 ▼-3.5 ▼-23.33% 4357 2503 -94
530 575 540 ▼-15 ▼-2.7% 165 1491 -35 14400 13.5 14.5 14 ▼-4 ▼-22.22% 7427 5798 1105
400 0 496 ▼-9 ▼-1.78% 24 311 15 14450 17 18.5 17.5 ▼-5 ▼-22.22% 6003 3190 30
443 520 448 ▼-18 ▼-3.86% 450 1806 -155 14500 21 23.5 23.5 ▼-5 ▼-17.54% 8095 7649 -18
59 995 412 ▼-10 ▼-2.37% 144 457 -29 14550 27.5 28.5 28 ▼-6.5 ▼-18.84% 4340 3142 625
351 370 364 ▼-20 ▼-5.21% 441 1547 -52 14600 34 36 35.5 ▼-7.5 ▼-17.44% 6780 4647 30
312 324 325 ▼-14 ▼-4.13% 96 568 -62 14650 41 44 43 ▼-9 ▼-17.31% 5876 3143 347
277 280 279 ▼-25 ▼-8.22% 948 2050 -369 14700 52 53 53 ▼-9 ▼-14.52% 9626 4919 1052
238 249 246 ▼-16 ▼-6.11% 588 1046 -120 14750 65 67 66 ▼-10 ▼-13.16% 6646 3234 124
206 211 207 ▼-21 ▼-9.21% 3125 4450 -52 14800 80 83 83 ▼-7 ▼-7.78% 9804 4512 -214
171 174 148 ▼-53 ▼-26.37% 2907 1971 -171 14850 99 102 99 ▼-10 ▼-9.17% 6676 5132 663
142 145 143 ▼-23 ▼-13.86% 9398 5310 -1470 14900 116 120 117 ▼-11 ▼-8.59% 10194 5567 492
118 121 118 ▼-20 ▼-14.49% 8822 3085 65 14950 143 147 145 ▼-8 ▼-5.23% 3793 1909 598
93 96 94 ▼-20 ▼-17.54% 17194 9176 -2253 15000 168 175 170 ▼-7 ▼-3.95% 4106 1407 -28
74 76 75 ▼-17 ▼-18.48% 8201 2628 -934 15050 198 204 201 ▼-5 ▼-2.43% 1451 245 1
58 61 58 ▼-17 ▼-22.67% 10480 5829 -629 15100 227 250 232 ▼-5 ▼-2.11% 652 388 13
42 44.5 44 ▼-15 ▼-25.42% 7491 3910 333 15150 258 895 265 ▼-2 ▼-0.75% 317 113 42
33.5 35 33.5 ▼-13.5 ▼-28.72% 12682 8934 476 15200 301 360 308 153 264 28
24 26 25.5 ▼-7.5 ▼-22.73% 5146 3114 2534 15250 125 355 347 ▲2 ▲0.58% 13 9 5
18.5 19.5 18.5 ▼-9 ▼-32.73% 13061 13259 2486 15300 379 408 390 ▲1 ▲0.26% 150 102 17
12 12.5 12 ▼-9 ▼-42.86% 4226 3201 3201 15350 175 0 441 ▲17 ▲4.01% 2 0 0
8 8.6 8.4 ▼-6.1 ▼-42.07% 11066 11767 2216 15400 203 595 476 15 44 1
4.5 4.6 4.5 ▼-3.6 ▼-44.44% 5956 8169 325 15500 498 590 570 8 61 4
2.1 2.4 2.3 ▼-2.1 ▼-47.73% 2878 4719 586 15600 18.5 0 655 ▼-10 ▼-1.5% 6 64 5
1.1 1.4 1.4 ▼-1.2 ▼-46.15% 1710 4387 269 15700 16.5 0 775 ▲10 ▲1.31% 4 7 4
0.6 0.9 0.7 ▼-0.5 ▼-41.67% 1484 4933 186 15800 17.5 2000 865 64 451 64
0.4 0.6 0.5 ▼-0.3 ▼-37.5% 573 1950 -263 15900 43.5 2000 950 ▼-15 ▼-1.55% 9 33 5
0.2 0.4 0.3 ▼-0.2 ▼-40% 685 1936 -408 16000 18.5 2290 1080 ▲20 ▲1.89% 7 17 7
0.1 1 0.2 ▼-0.1 ▼-33.33% 59 991 -39 16100 17.5 0 1180 ▲20 ▲1.72% 4 5 4
0 1 0.7 ▲0.4 ▲133.33% 21 420 6 16200 17.5 0 1280 ▲20 ▲1.59% 22 22 0
0 1 0 2 226 -2 16300 39 0 0 0 0 0
0 0.4 0 4 331 0 16400 38.5 0 0 0 98 0
0 0.4 0 1 862 -1 16500 79 0 0 0 0 0
0 0.4 0 0 445 0 16600 169 0 0 0 5 0
0 0.4 0 0 296 0 16700 269 0 0 0 1 0
0 0.4 0 0 229 0 16800 378 3100 1890 ▲30 ▲1.61% 40 447 -40
0 0.4 0 1 845 0 16900 469 0 0 0 0 0
0 0.4 0 0 1886 0 17000 575 0 0 0 0 0
0 0.4 0 0 1606 0 17100 0 0 0 0 0 0
0 0.4 0 0 795 0 17200 0 0 0 0 1 0
0 0.1 0.1 9 1128 0 17300 0 0 0 0 0 0
聚財資訊股份有限公司 版權所有© wearn.com All Rights Reserved. TEL:02-82287755 商城客服時間:台北週一至週五9:00~12:00、13:00~18:00 [ 聯絡客服 ]