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
13:44:276400Call2,610.03,370.0------------842,990.0
13:44:276500Call2,510.03,270.0------------02,890.0
13:44:276600Call2,410.03,170.0------------282,790.0
13:44:276700Call2,310.03,070.0------------02,690.0
13:44:276800Call2,210.02,970.0------------72,590.0
13:44:276900Call2,110.02,870.0------------02,490.0
13:44:277000Call2,010.02,770.0------------02,390.0
13:44:277100Call1,910.02,670.0------------02,290.0
13:44:277200Call1,810.02,570.0------------162,190.0
13:44:277300Call1,710.02,470.0------------02,090.0
13:44:277400Call1,610.02,370.0------------321,990.0
13:44:277500Call1,510.02,270.0------------01,890.0
13:44:277600Call1,410.02,170.0------------431,790.0
13:44:277700Call1,310.02,070.0------------211,690.0
13:44:317800Call755.01,970.01,610.0400.031,610.01,610.032121,590.0
13:44:317900Call1,110.01,870.0------------481,490.0
13:44:318000Call975.01,760.0------------4741,390.0
13:44:318100Call915.01,670.0------------101,290.0
13:44:428200Call243.01,310.0------------3,9281,190.0
13:44:318300Call233.01,100.0------------431,090.0
13:44:278400Call795.01,000.0995.0250.03995.0995.03664995.0
13:44:278500Call565.0895.0------------111895.0
13:44:518600Call790.01,170.0790.0200.03790.0790.0191,358795.0
13:44:218700Call690.0700.0695.0250.04695.0695.0141,502695.0
13:44:578800Call590.0600.0595.0250.04595.0590.0223,342595.0
13:44:598900Call492.0496.0494.0190.04497.0489.0903,741495.0
13:44:579000Call395.0400.0399.0200.05401.0393.02715,170399.0
13:44:489100Call300.0305.0307.0220.08307.0298.06525,561307.0
13:44:569200Call213.0215.0214.0160.08217.0207.04,68813,952214.0
13:44:579300Call134.0135.0135.0130.11137.0130.05,89819,404135.0
13:44:589400Call71.073.072.090.1473.068.012,19434,68972.0
13:45:009500Call30.031.031.04.50.1732.028.012,26233,25631.0
13:44:579600Call11.011.511.52.20.2412.59.513,64733,61411.5
13:44:589700Call3.83.93.80.80.274.02.85,29017,0653.8
13:44:569800Call1.51.61.50.10.071.61.01,43413,1821.5
13:44:569900Call0.50.7------------8,2920.7
13:44:5610000Call0.30.40.4----0.40.4618,3190.4
13:44:5610200Call0.00.2------------1,2450.3
13:44:5610400Call0.00.3------------2,2330.3
13:44:5610600Call0.00.3------------8110.3
13:44:5610800Call0.00.3------------1,1840.3
13:44:5611000Call0.00.3------------3900.1
13:44:5611200Call0.00.3------------7900.1
13:44:566400Put------------------0.1
13:44:566500Put------------------0.1
13:44:566600Put------------------0.1
13:44:566700Put------------------0.1
12:49:476800Put0.10.20.2----0.20.263,7850.2
12:49:476900Put----------0.20.2----0.2
12:49:477000Put----------0.20.2----0.2
11:09:417100Put0.10.2------------1,5040.2
11:42:437200Put0.10.20.2-0.1-0.330.20.283,7090.2
11:42:437300Put---------0.330.20.2----0.2
13:24:107400Put0.20.30.3----0.30.3614,8630.3
13:41:037500Put0.20.30.3----0.30.3293,9960.3
13:39:387600Put0.20.40.40.10.330.40.4996,9580.3
13:40:057700Put0.20.40.3----0.30.31155,3560.3
13:44:567800Put0.30.40.40.10.330.40.32786,1070.4
13:44:567900Put0.40.50.5----0.50.4386,0890.5
13:44:568000Put0.50.60.6-0.1-0.140.60.65016,1920.6
13:44:568100Put0.60.70.7-0.2-0.220.90.71067,3850.7
13:44:568200Put0.91.00.9-0.3-0.251.00.946420,4760.9
13:44:598300Put1.01.21.2-0.1-0.081.31.165412,6931.2
13:44:568400Put1.31.51.4-0.2-0.131.51.33,61516,4701.5
13:44:568500Put1.71.91.7-0.5-0.231.91.71,24918,7621.7
13:44:568600Put2.12.42.3-0.4-0.152.52.21,20022,2192.3
13:44:568700Put2.72.82.8-0.9-0.243.22.72,72423,0212.8
13:44:568800Put3.73.93.9-0.8-0.174.33.73,21728,1073.9
13:44:568900Put5.25.45.3-1-0.165.95.35,14039,1335.3
13:44:579000Put8.08.18.0-1.9-0.198.87.89,42928,7268.0
13:44:579100Put13.013.513.0-4-0.2415.013.08,34421,26213.0
13:44:599200Put23.023.523.5-5.5-0.1925.523.012,51125,00323.5
13:44:599300Put44.045.545.0-8-0.1547.543.510,36813,91745.0
13:44:579400Put80.081.081.0-13-0.1486.079.06,6655,94781.0
13:44:599500Put139.0141.0140.0-19-0.12146.0138.01,6551,616139.0
13:44:489600Put221.0224.0224.0-19-0.08228.0220.0359462224.0
13:44:489700Put312.0316.0313.0-22-0.07319.0312.032211313.0
13:44:399800Put410.0414.0------------47411.0
13:44:489900Put505.0885.0------------7510.0
13:44:5610000Put440.0995.0------------40610.0
13:44:3110200Put515.01,190.0------------1810.0
13:44:3110400Put234.01,390.0------------261,010.0
13:44:2710600Put830.01,590.0------------01,210.0
13:44:2710800Put1,030.01,790.0------------01,410.0
13:44:2711000Put1,230.01,990.0------------01,610.0
13:44:2711200Put1,430.02,190.0------------01,810.0
2016/12 台指指數選擇權買權Call6400
成交價 --成交時間 13:42:74
漲跌 --買進 2,610.0
漲幅 --賣出 3,370.0
現量 開盤 0.0
總量 最高
未平倉量 84最低
內含價值0時間價值--
理論價值2,995.10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
2,600.0203,370.020
2,590.0153,380.025
2,140.0103,800.010
0.000.00
0.000.00
合計45合計55
45%
55%
 
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%
1.000.000.00227.862,995.10100.00-67.81519.96

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350.870.580.17%13:30
摩台指近1350.80.60.17%13:50
台指期近19390220.23%13:44
電子指數374.470.220.06%13:30
台電指近1374.050.40.11%13:44
金融指數1090.983.770.35%13:30
台金指近11090.45.40.5%13:44
小台指近19390220.23%13:44
名稱指數漲跌漲%時間
集中加權9379.463.60.04%13:30
不含電子13384.732.250.24%13:30
不含金融7917.541.130.01%13:30
台灣507115.2711.530.16%13:30
集中電子373.71-0.54-0.14%13:30
集中金融1089.322.110.19%13:30
店頭加權124.270.220.18%13:30
不含金融166.360.10.06%13:30
名稱成交漲跌漲%成交量
元大台灣50(0050)73.150.250.345410
中100(0051)25.77032
元大電子(0053)29.730.010.031
元大台商50(0054)21.480.120.5624
寶金融(0055)14.630181
元大高股息(0056)23.430.100.431400
© 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