鉅亨網鉅亨網

月份  畫面設定:
時間 履約價 買進 賣出 成交 漲跌 漲% 最高 最低 成交量 未平倉 結算
13:33:087200Call0.00.0------------253,160.0
13:33:087300Call0.00.0------------03,060.0
13:33:087400Call0.00.0------------02,960.0
13:33:087500Call0.00.0------------02,860.0
13:43:137600Call0.00.0------------52,760.0
13:33:087700Call0.00.0------------02,660.0
13:43:137800Call0.00.0------------52,560.0
13:25:107900Call0.00.0------------02,460.0
13:43:138000Call0.00.0------------182,360.0
13:25:108100Call0.00.0------------02,260.0
13:33:528200Call0.00.0------------32,160.0
13:33:528300Call0.00.0------------12,060.0
13:43:138400Call0.00.0------------301,960.0
13:33:528500Call0.00.0------------11,860.0
13:43:138600Call0.00.0------------441,760.0
13:33:528700Call0.00.0------------21,660.0
13:43:138800Call0.00.0------------2191,560.0
13:33:528900Call0.00.0------------21,460.0
13:43:139000Call0.00.0------------3331,360.0
13:44:049100Call350.02,270.0------------51,260.0
13:44:169200Call560.02,170.0------------3321,160.0
13:44:049300Call350.00.0------------51,060.0
13:44:499400Call300.01,060.0------------744965.0
13:44:499500Call805.00.0880.0200.02885.0880.01034865.0
13:44:469600Call448.0855.0790.0300.04790.0775.016989765.0
13:44:499700Call358.00.0665.050.01665.0655.0595665.0
13:44:369800Call570.0680.0570.050.01620.0570.0402,936570.0
13:44:559900Call477.0483.0478.030.01494.0472.024293478.0
13:44:5510000Call388.0392.0389.020.01437.0374.02004,653389.0
13:44:5210100Call301.0307.0306.040.01343.0291.03381,873306.0
13:44:5410200Call224.0225.0225.020.01265.0212.01,2756,087225.0
13:44:5610300Call154.0156.0154.0-1-0.01191.0144.04,83910,997154.0
13:44:5810400Call98.099.098.0-1-0.01126.089.010,44622,02998.0
13:44:5810500Call54.056.055.0----76.049.513,91425,85655.0
13:44:5810600Call26.527.026.5-1-0.0439.523.514,59229,60326.5
13:44:5910700Call10.512.010.5-1.5-0.1318.09.99,80232,74310.5
13:44:5010800Call4.44.64.5-0.2-0.047.44.04,77727,5584.4
13:44:3610900Call1.51.91.7-0.2-0.112.61.51,85117,6031.7
13:44:4611000Call0.61.00.7-0.1-0.131.00.52,1529,7900.7
13:44:4011100Call0.20.40.3-0.1-0.250.50.32533,6670.3
13:44:4611200Call0.13.90.2----0.30.2256,4000.2
13:44:4611300Call0.10.30.30.22.000.30.313630.2
13:44:4611400Call0.032.50.30.22.000.30.331,0990.2
09:25:4511500Call0.032.5------------250.1
10:16:0211600Call0.03.0------------2,8670.1
09:27:4411700Call0.032.5------------100.1
09:33:1511800Call0.02.0------------1540.1
13:11:3911900Call0.032.5------------210.1
13:12:5012000Call0.03.00.30.22.000.30.322,1680.1
09:33:1512100Call0.052.0------------00.1
09:33:1512200Call0.10.3------------740.1
09:33:1512300Call0.10.3------------250.1
13:15:4212400Call0.14.8------------5450.1
13:33:087200Put0.10.2------------8,4470.1
13:33:087300Put0.10.2------------1,0890.1
13:33:087400Put0.10.2------------2,5670.1
13:33:087500Put0.10.2------------6770.1
13:39:347600Put0.10.20.2----0.20.1141,7760.1
13:43:177700Put0.10.20.1-0.1-0.500.20.1221,0950.1
12:00:007800Put0.10.30.2-0.1-0.330.20.21252,8420.2
13:07:167900Put0.04.00.2-0.2-0.500.30.2102,0960.2
13:36:148000Put0.30.4------------6,7740.3
13:30:498100Put0.35.0------------2,1680.3
12:57:168200Put0.50.70.5-0.1-0.170.60.55511,0180.5
13:29:488300Put0.60.80.7-0.2-0.220.70.7903,7110.7
13:36:218400Put0.80.90.9-0.1-0.100.90.81204,6140.9
13:42:198500Put0.01.11.0-0.3-0.231.11.01327,7921.0
13:38:258600Put1.21.31.3-0.1-0.071.31.11834,5781.3
13:44:368700Put1.41.61.5-0.1-0.061.51.31461,4291.5
13:30:468800Put1.61.71.5-0.3-0.171.61.427111,4581.7
13:44:508900Put1.82.01.9-0.2-0.101.91.61686,0621.9
13:44:509000Put2.22.32.3-0.1-0.042.32.066017,6842.3
13:44:509100Put2.42.62.6-0.2-0.072.62.15694,4852.6
13:44:509200Put3.03.13.1-0.4-0.113.12.679011,4303.1
13:44:509300Put3.73.93.8-0.5-0.123.83.01,0827,9113.8
13:44:559400Put4.74.84.7-1-0.184.94.11,03910,5994.7
13:44:559500Put5.86.26.1-0.8-0.126.25.21,85413,2376.1
13:44:509600Put7.57.87.7-1.4-0.158.06.62,95219,2427.7
13:44:569700Put10.010.510.5-2-0.1611.08.53,92919,63710.5
13:44:599800Put14.014.514.5-3-0.1715.012.03,94227,63514.5
13:44:559900Put20.521.020.5-4.5-0.1822.016.06,36725,26220.5
13:44:5910000Put29.530.029.5-5.5-0.1632.025.09,16636,97529.5
13:44:5810100Put44.045.044.0-8-0.1547.035.59,04927,75044.0
13:44:5910200Put64.065.064.0-10-0.1470.054.016,16327,25064.0
13:44:5910300Put95.097.096.0-8-0.08103.078.013,61614,08896.0
13:44:5510400Put137.0138.0137.0-10-0.07147.0113.07,7519,518137.0
13:44:5810500Put194.0197.0196.0-11-0.05208.0163.03,6463,266196.0
13:44:5510600Put265.0269.0268.0-11-0.04281.0228.0662600268.0
13:44:4910700Put350.0355.0355.0-9-0.02364.0308.0169307355.0
13:44:5510800Put442.0448.0460.070.02460.0392.060360445.0
13:43:1310900Put510.0585.0540.0-10-0.02540.0515.0377540.0
13:44:0311000Put545.0675.0------------17640.0
13:37:3211100Put450.00.0------------0740.0
13:37:3211200Put500.00.0------------35840.0
13:37:3211300Put600.00.0------------75940.0
13:25:1011400Put700.00.0------------61,040.0
13:25:1011500Put112.00.0------------201,140.0
13:25:1011600Put0.00.0------------01,240.0
13:25:1011700Put0.00.0------------01,340.0
13:05:1511800Put0.00.0------------01,440.0
13:05:1511900Put0.00.0------------01,540.0
13:05:1512000Put0.00.0------------01,640.0
13:05:1512100Put0.00.0------------01,740.0
13:05:1512200Put0.00.0------------01,840.0
13:05:1512300Put0.00.0------------01,940.0
13:05:1512400Put0.00.0------------02,040.0
2017/09 台指指數選擇權買權Call7200
成交價 --成交時間 13:30:83
漲跌 --買進 0.0
漲幅 --賣出 0.0
現量 開盤 0.0
總量 最高
未平倉量 25最低
內含價值0時間價值--
理論價值3,212.87折溢價%--
委託最佳買進五檔委託最佳賣出五檔
價格數量價格數量
0.003,310.020
0.000.00
0.000.00
0.000.00
0.000.00
合計0合計20
0%
100%
 
敏感度分析(Sensitivity Analysis)波動度分析(Volatility Analysis)
DeltaGammaVegaRhoTheta隱含波動率歷史波動率高低估%
1.000.000.00571.573,212.8797.28-76.26970.19

所有資訊以台灣期貨交易所公告資料為準 資料提供:聲達資訊股份有限公司 資料來源:台灣期貨交易所

名稱指數漲跌漲%時間
摩根現貨391.70.590.15%13:30
摩台指近1391.600%13:50
台指期近110361120.12%13:45
電子指數442.161.160.26%13:30
台電指近1440.70.450.1%13:44
金融指數1124.721.730.15%13:30
台金指近111200.80.07%13:44
小台指近110360110.11%13:44
名稱指數漲跌漲%時間
集中加權10386.74-5.33-0.05%13:30
不含電子13724.55-23.52-0.17%13:30
不含金融8863.18-3.74-0.04%13:30
台灣507948.615.920.2%13:30
集中電子441.180.180.04%13:30
集中金融1121.7-1.29-0.11%13:30
店頭加權136.80.360.26%13:30
不含金融200.390.530.27%13:30
名稱成交漲跌漲%成交量
元大台灣50(0050)81.75-0.10-0.125494
中100(0051)30.60022
元大電子(0053)36.450.290.87
元大台商50(0054)25.800.050.1921
寶金融(0055)15.90026
元大高股息(0056)25.870.090.35787
© Copyright 2000- cnYES.com All rights reserved. 線上客服簡訊聯絡客服
集團資源:鉅亨台北Blog手機版鉅亨網FB