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
13:26:358100Call1,310.02,170.0------------11,740.0
13:26:358200Call1,220.02,070.0------------21,640.0
13:26:358300Call1,120.01,970.0------------21,540.0
13:26:358400Call1,020.01,870.0------------31,440.0
13:44:528500Call920.01,770.0------------31,340.0
13:44:528600Call820.01,670.0------------541,240.0
13:44:528700Call156.01,580.0------------121,140.0
13:44:528800Call100.01,480.0------------611,040.0
13:44:528900Call94.01,370.0------------13940.0
13:44:539000Call212.01,260.0------------21840.0
13:44:539100Call447.01,080.0------------56740.0
13:44:569200Call366.0990.0660.0200.03680.0655.018136640.0
13:44:559300Call276.0890.0560.0150.03580.0560.023279545.0
13:45:009400Call461.0466.0462.0130.03481.0447.0104789449.0
13:45:009500Call365.0370.0368.0140.04391.0349.01041,685354.0
13:44:539600Call273.0276.0273.0130.05299.0257.06653,391260.0
13:45:009700Call188.0190.0190.0120.07212.0173.02,02113,110178.0
13:44:589800Call113.0114.0113.050.05135.0102.09,13820,750108.0
13:45:009900Call58.059.058.010.0275.052.016,59629,09857.0
13:44:5910000Call26.527.527.50.50.0236.523.021,62245,40027.0
13:45:0010200Call4.04.14.0-0.9-0.186.43.69,70736,3624.9
13:44:5610400Call0.80.90.9-0.4-0.311.50.81,72017,2891.3
13:44:2710600Call0.30.40.4----0.50.41875,5050.4
13:44:0210800Call0.10.30.20.11.000.30.22212,7060.1
13:44:0211000Call0.10.20.20.11.000.20.231,0100.1
13:44:0211200Call0.10.2------------5500.1
13:44:0211400Call0.10.2------------4820.1
12:31:5911600Call0.10.2------------1400.1
13:44:178100Put0.20.40.3-0.1-0.250.40.31234,6400.4
12:12:598200Put0.30.5------------1,8930.5
13:44:028300Put0.40.50.5-0.1-0.170.50.43342,8410.6
13:44:028400Put0.60.70.7-0.1-0.130.80.71182,7100.8
13:44:568500Put0.80.90.9-0.2-0.181.10.93063,9991.1
13:44:528600Put1.11.31.2-0.2-0.141.41.26947,4491.4
13:44:588700Put1.61.71.6-0.4-0.201.91.61,38324,1062.0
13:44:528800Put1.82.01.9-0.3-0.142.31.95,75116,7692.2
13:44:528900Put2.12.22.2-0.3-0.122.52.17489,2312.5
13:44:569000Put2.42.52.5-0.3-0.112.82.41,41213,3732.8
13:44:569100Put2.82.92.9-0.5-0.153.32.91,80513,2813.4
13:44:539200Put3.43.63.5-0.7-0.174.13.54,03417,4264.2
13:44:569300Put4.54.74.6-0.9-0.165.34.65,50120,1765.5
13:44:569400Put6.06.46.4-1.6-0.207.66.25,36223,7838.0
13:44:569500Put9.69.89.7-2.8-0.2212.59.68,79429,34712.5
13:44:599600Put17.017.517.0-5-0.2322.015.512,00327,69922.0
13:45:009700Put31.031.531.0-9-0.2341.528.013,36720,98140.0
13:44:569800Put56.057.057.0-13-0.1970.051.012,43020,34470.0
13:44:529900Put101.0103.0102.0-17-0.14119.091.06,9244,639119.0
13:44:5610000Put168.0171.0171.0-18-0.10189.0153.02,0051,777189.0
13:45:0010200Put346.0350.0347.0-20-0.05362.0329.0119409367.0
13:44:5910400Put467.0855.0550.0-15-0.03550.0550.0272565.0
13:44:5910600Put605.01,180.0------------17760.0
13:44:5910800Put324.01,380.0------------13960.0
12:33:1111000Put1,000.01,300.0------------31,160.0
10:05:4811200Put940.01,790.0------------11,360.0
10:05:4811400Put1,130.01,990.0------------11,560.0
10:05:4811600Put1,330.02,190.0------------01,760.0
2017/05 台指指數選擇權買權Call8100
成交價 --成交時間 13:63:50
漲跌 --買進 1,310.0
漲幅 --賣出 2,170.0
現量 開盤 0.0
總量 最高
未平倉量 1最低
內含價值0時間價值--
理論價值1,776.70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
1,610.0201,890.020
1,600.011,900.01
1,310.0152,170.025
0.000.00
0.000.00
合計36合計46
44%
56%
 
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%
1.000.000.00443.581,776.7077.70-85.81731.91

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367.650.830.23%13:30
摩台指近1367.30.30.08%02:00
台指期近19857190.19%13:45
電子指數408.081.540.38%13:30
台電指近1406.951.60.39%13:44
金融指數1095.76-2.72-0.25%13:30
台金指近11094.8-3.6-0.33%13:44
小台指近19858200.2%13:44
名稱指數漲跌漲%時間
集中加權9868.187.560.08%13:29
不含電子13501.33-21.79-0.16%13:29
不含金融8386.119.810.12%13:29
台灣507448.7114.250.19%13:29
集中電子407.661.120.28%13:29
集中金融1096.32-2.16-0.2%13:29
店頭加權133.060.380.29%13:30
不含金融187.810.580.31%13:30
名稱成交漲跌漲%成交量
元大台灣50(0050)74.550.050.074388
中100(0051)27.74018
元大電子(0053)32.420.140.4318
元大台商50(0054)23.580.0002
寶金融(0055)14.8008
元大高股息(0056)24.450.010.042086
© 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