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
13:44:037000Call2,670.03,550.0------------33,110.0
13:44:037100Call2,570.03,450.0------------03,010.0
13:44:037200Call2,470.03,350.0------------02,910.0
13:44:037300Call2,370.03,250.0------------02,810.0
13:44:037400Call2,270.03,150.0------------02,710.0
13:44:037500Call2,170.03,050.0------------02,610.0
13:44:127600Call2,070.02,950.0------------02,510.0
13:44:127700Call1,970.02,850.0------------02,410.0
13:44:267800Call1,990.02,750.0------------112,310.0
13:44:127900Call1,770.02,650.0------------02,210.0
13:44:128000Call1,680.02,570.0------------452,110.0
13:44:128100Call1,570.02,450.0------------22,010.0
13:44:268200Call1,590.02,350.0------------351,910.0
13:44:038300Call1,380.02,270.0------------61,810.0
13:44:518400Call1,110.02,170.0------------461,710.0
13:44:038500Call1,180.02,070.0------------31,610.0
13:44:518600Call965.01,970.0------------671,510.0
13:44:038700Call990.01,870.0------------31,410.0
13:44:038800Call640.01,770.0------------1841,310.0
13:44:518900Call313.01,670.0------------51,210.0
13:44:269000Call451.01,550.01,090.0-20-0.021,090.01,090.022791,110.0
13:44:039100Call845.01,470.0------------1581,010.0
13:44:039200Call880.0950.0890.0-20-0.02890.0890.05715910.0
13:44:509300Call525.01,170.0------------60810.0
13:44:309400Call680.01,090.0690.0-20-0.03720.0685.0171,256710.0
13:44:439500Call580.01,060.0595.0-15-0.02620.0595.044794610.0
13:44:519600Call499.0545.0505.0-10-0.02530.0489.0963,801515.0
13:44:579700Call400.0406.0404.0-14-0.03434.0393.0962,011418.0
13:44:519800Call309.0314.0313.0-10-0.03341.0300.08628,283323.0
13:44:579900Call224.0226.0224.0-11-0.05251.0214.02,7747,664235.0
13:44:5510000Call147.0148.0147.0-10-0.06174.0138.013,06833,524157.0
13:44:5910200Call46.046.546.0-6-0.1261.041.526,06767,41352.0
13:44:5910400Call11.011.511.0-3-0.2116.09.315,70060,65414.0
13:44:5910600Call2.12.52.4-0.6-0.203.32.07,57820,4673.0
13:42:3710800Call0.70.80.8-0.1-0.111.00.71,51110,3300.9
13:42:0311000Call0.30.50.4-0.1-0.200.40.31702,4350.5
13:42:3011200Call0.06.80.2-0.2-0.500.20.2408,2260.4
13:44:5711400Call0.10.2------------6870.2
13:44:3711600Call0.10.2------------1,9220.2
08:51:0911800Call0.10.2------------5750.1
08:51:0912000Call0.10.2------------7440.1
13:44:037000Put0.00.20.1----0.10.1478,3340.1
13:44:037100Put0.10.2------------7110.1
13:44:037200Put0.10.2------------4,8660.1
13:44:037300Put0.10.2------------3600.1
13:44:037400Put0.10.2------------2,4370.1
13:44:037500Put0.10.2------------3870.1
13:44:127600Put0.10.2------------3,6470.1
13:44:127700Put0.10.2------------3680.1
13:44:127800Put0.10.20.2----0.20.242,9900.2
13:44:127900Put0.10.2------------1,2900.2
13:44:128000Put0.10.2------------6,0680.2
13:44:038100Put0.10.2------------2,2960.2
13:44:128200Put0.20.30.30.10.500.30.2144,3880.2
13:38:248300Put0.20.4------------1,4940.3
13:32:098400Put0.30.5------------5,1460.4
13:42:428500Put0.40.50.5----0.50.524,6420.5
13:44:588600Put0.50.60.5----0.70.55215,3110.5
13:43:518700Put0.60.80.7----0.80.7695,2830.7
13:42:428800Put0.71.00.9----1.00.813610,2750.9
13:44:408900Put0.31.00.9----1.10.91484,6820.9
13:44:309000Put1.01.21.1----1.31.048613,2591.1
13:44:589100Put1.21.31.3-0.1-0.071.61.27206,9711.4
13:44:479200Put1.71.81.70.10.062.11.62,43012,1591.6
13:44:539300Put2.12.32.30.20.102.72.13,48813,9352.1
13:44:579400Put3.03.23.10.20.073.52.84,87015,6662.9
13:44:549500Put4.14.54.30.50.135.03.86,91522,0363.8
13:44:519600Put6.87.16.81.30.247.65.37,37930,5475.5
13:44:569700Put10.011.010.01.40.1612.07.810,56732,6018.6
13:44:599800Put18.018.518.030.2021.012.529,73438,26715.0
13:44:599900Put30.531.030.53.50.1335.024.013,40128,44727.0
13:44:5910000Put54.055.054.050.1060.043.515,81222,55949.0
13:44:5410200Put152.0153.0153.080.06162.0129.05,6686,257145.0
13:44:5410400Put317.0321.0318.0120.04328.0288.0396712306.0
13:44:5010600Put481.0530.0510.0150.03520.0478.08126495.0
13:44:4310800Put575.0995.0------------19695.0
13:44:3711000Put269.01,320.0------------34895.0
13:44:0311200Put231.01,520.0------------21,090.0
13:44:0311400Put845.01,720.0------------01,290.0
13:44:0311600Put1,050.01,930.0------------121,490.0
13:44:0311800Put1,250.02,130.0------------01,690.0
13:44:0312000Put1,450.02,330.0------------01,890.0
2017/06 台指指數選擇權買權Call7000
成交價 --成交時間 13:40:34
漲跌 --買進 2,670.0
漲幅 --賣出 3,550.0
現量 開盤 0.0
總量 最高
未平倉量 3最低
內含價值0時間價值--
理論價值3,106.62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
2,930.013,240.01
2,670.0153,550.025
0.000.00
0.000.00
0.000.00
合計16合計26
38%
62%
 
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%
-1.000.000.00-440.803,106.620.0074.15-100.00

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379.0500%13:30
摩台指近1377-0.1-0.03%13:44
台指期近110093-14-0.14%13:45
電子指數422.55-0.41-0.1%13:30
台電指近1422.3-0.6-0.14%13:44
金融指數1111.39-2.54-0.23%13:30
台金指近11109.8-4-0.36%13:44
小台指近110094-13-0.13%13:45
名稱指數漲跌漲%時間
集中加權10081.95-26.54-0.26%13:29
不含電子13593.41-20.84-0.15%13:29
不含金融8580.38-20.15-0.23%13:29
台灣507682.45-2.17-0.03%13:29
集中電子421.48-1.48-0.35%13:29
集中金融1108.85-5.08-0.46%13:29
店頭加權134.77-0.13-0.1%13:30
不含金融190.85-0.24-0.13%13:30
名稱成交漲跌漲%成交量
元大台灣50(0050)76.95-0.05-0.064013
中100(0051)28.25010
元大電子(0053)33.50-0.06-0.1814
元大台商50(0054)23.920.010.042
寶金融(0055)15.01058
元大高股息(0056)24.890.080.322784
© 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