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
13:44:297600Call1,320.02,110.01,690.0-30-0.021,700.01,690.02082101,700.0
13:44:317700Call1,210.01,960.0------------11,600.0
13:44:317800Call1,110.01,840.0------------11,500.0
13:44:437900Call1,120.01,480.01,380.0-40-0.031,380.01,380.020201,400.0
13:44:298000Call920.01,700.01,280.0-40-0.031,280.01,280.020251,300.0
13:44:318100Call825.01,580.01,180.0-40-0.031,180.01,180.020211,200.0
13:06:158200Call223.01,500.0------------11,110.0
13:44:558300Call880.01,280.0------------161,010.0
13:44:528400Call312.01,280.0880.0-40-0.04880.0880.02045910.0
13:44:348500Call535.01,200.0------------40810.0
13:44:498600Call428.01,050.0585.0-135-0.19800.0585.0454710.0
13:44:498700Call560.0880.0740.01150.18740.0485.04349615.0
13:44:468800Call515.0525.0515.0-10-0.02560.0485.0580578515.0
13:44:468900Call425.0430.0429.0-5-0.01467.0398.01,3391,316429.0
13:44:509000Call336.0342.0340.0-8-0.02376.0300.01,0801,214340.0
13:44:549100Call255.0257.0256.0-8-0.03288.0221.03,3242,867256.0
13:44:519200Call180.0184.0183.0-5-0.03208.0152.06,8826,297183.0
13:44:579300Call118.0119.0118.0-7-0.06138.096.018,63616,826118.0
13:44:599400Call68.069.069.0-3-0.0483.054.026,30020,18269.0
13:44:579500Call34.035.535.0-1.5-0.0443.527.518,32820,13236.5
13:44:569600Call14.515.014.5-1.5-0.0919.512.010,11024,31914.5
13:44:599700Call5.15.55.3-0.9-0.157.85.06,09517,8495.3
13:44:599800Call1.81.91.8-0.5-0.222.61.82,53310,1461.8
13:44:509900Call0.80.90.9-0.1-0.101.00.74513,9930.9
13:44:4710000Call0.40.50.60.20.500.60.43822,2190.6
13:42:2510200Call0.30.40.4----0.40.334350.4
13:42:2510400Call0.00.40.30.22.000.40.32053510.3
13:44:4910600Call0.00.4------------1110.1
13:06:1510800Call0.00.4------------1480.1
13:35:4311000Call0.10.4------------3290.1
13:44:587600Put0.30.50.5-0.2-0.290.70.41,0924,2670.5
13:06:257700Put0.60.80.7-0.1-0.130.80.7249530.7
13:44:467800Put0.31.00.7-0.3-0.301.10.79841,6100.7
13:42:257900Put0.91.01.1-0.1-0.081.10.93899061.1
13:43:228000Put1.11.31.2-0.1-0.081.41.07631,6241.2
13:44:498100Put1.31.71.5-0.4-0.211.81.43071,3081.5
13:44:508200Put1.71.81.8-0.2-0.102.21.75022,5521.8
13:44:558300Put2.12.32.2-0.4-0.153.02.16833,6942.2
13:44:508400Put3.03.13.0-0.8-0.214.02.88153,9073.0
13:44:508500Put4.14.24.2-0.8-0.165.73.92,7865,8994.2
13:44:568600Put6.16.26.2-0.7-0.108.45.63,2516,9986.2
13:44:568700Put9.29.69.4-0.3-0.0312.58.05,0739,8099.4
13:44:578800Put14.014.514.0-0.5-0.0318.512.05,08111,56214.0
13:44:508900Put21.522.522.5----28.518.07,27115,45522.5
13:44:589000Put34.034.534.51.50.0543.527.010,38315,44234.5
13:44:579100Put51.052.051.020.0466.041.513,75123,02851.0
13:44:599200Put77.078.077.050.0798.063.012,18315,66677.0
13:44:589300Put113.0114.0114.070.07140.094.020,27716,980114.0
13:44:529400Put163.0164.0163.0100.07199.0138.017,42218,675162.0
13:44:499500Put228.0231.0231.0110.05272.0196.06,6025,368231.0
13:44:469600Put310.0313.0312.0120.04351.0274.01,1971,252312.0
13:44:599700Put398.0403.0399.0100.03439.0360.0799824399.0
13:44:469800Put495.0500.0496.0100.02530.0456.0529560496.0
13:44:589900Put416.0955.0610.0250.04610.0555.0400415595.0
13:44:3710000Put377.01,090.0725.0400.06725.0665.080115695.0
13:43:3710200Put570.01,290.0------------1895.0
13:44:4310400Put510.01,380.0------------11,090.0
13:06:1510600Put885.01,670.0------------11,290.0
13:06:1610800Put1,090.01,870.0------------11,490.0
13:06:1511000Put1,300.02,050.0------------11,690.0
2017/02 台指指數選擇權買權Call7600
成交價 1,690.0成交時間 13:42:92
漲跌 -30.00買進 1,320.0
漲幅 -1.74賣出 2,110.0
現量 35.0開盤 1,700.0
總量 208最高 1,700.0
未平倉量 210最低 1,690.0
內含價值0時間價值1,690.00
理論價值1,724.30折溢價%-1.99
委託最佳買進五檔委託最佳賣出五檔
價格數量價格數量
1,320.0152,110.025
1,310.0202,120.035
0.000.00
0.000.00
0.000.00
合計35合計60
37%
63%
 
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%
1.000.000.00582.541,724.3068.16-80.49651.49

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346.08-1-0.29%13:30
摩台指近1346.3-0.1-0.03%13:50
台指期近1934110.01%13:28
電子指數375.13-0.75-0.2%13:30
台電指近1375.850.850.23%13:29
金融指數1069.43-3.62-0.34%13:30
台金指近11073.2-4.8-0.45%13:29
小台指近1934110.01%13:29
名稱指數漲跌漲%時間
集中加權9322.16-19.81-0.21%13:29
不含電子13148.84-35.21-0.27%13:29
不含金融7883.3-16.02-0.2%13:29
台灣507007.36-19.48-0.28%13:29
集中電子375.27-0.61-0.16%13:29
集中金融1070.13-2.92-0.27%13:29
店頭加權125.520.240.19%13:30
不含金融171.660.80.47%13:30
名稱成交漲跌漲%成交量
元大台灣50(0050)71.95-0.20-0.284061
中100(0051)26.12073
元大電子(0053)29.890.010.0363
元大台商50(0054)21.610.020.097
寶金融(0055)14.360133
元大高股息(0056)23.39-0.03-0.13294
© 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