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
13:26:307600Call2,720.03,040.0------------02,880.0
13:26:307700Call2,620.02,940.0------------02,780.0
13:26:307800Call2,520.02,840.0------------02,680.0
13:26:307900Call2,420.02,740.0------------02,580.0
13:25:358000Call2,320.02,560.0------------152,480.0
13:26:308100Call2,220.02,540.0------------02,380.0
13:26:308200Call2,120.02,440.0------------22,280.0
13:26:308300Call2,020.02,340.0------------02,180.0
13:00:028400Call1,910.02,240.0------------392,080.0
13:25:278500Call1,820.02,140.0------------01,980.0
13:25:278600Call1,720.02,040.0------------201,880.0
13:25:278700Call1,620.01,940.0------------31,780.0
13:25:278800Call1,520.01,840.0------------401,680.0
13:25:278900Call1,420.01,740.0------------31,580.0
13:25:279000Call1,430.01,570.0------------1161,480.0
13:36:169100Call1,220.01,540.0------------31,380.0
13:28:589200Call1,120.01,440.0------------1041,280.0
13:26:049300Call1,020.01,340.0------------41,180.0
13:41:539400Call925.01,240.0------------3501,080.0
13:43:419500Call820.01,140.0------------5985.0
13:44:169600Call720.01,030.0------------277885.0
13:43:479700Call620.0935.0------------14785.0
13:44:359800Call520.0835.0660.0-70-0.10660.0660.02713685.0
13:40:179900Call422.0735.0------------74585.0
13:41:4410000Call410.0640.0458.0-72-0.14495.0434.0251,625486.0
13:42:5310100Call340.0500.0357.0-73-0.17389.0326.0285671386.0
13:41:1110150Call102.0450.0333.0-47-0.12359.0289.02411336.0
13:44:5610200Call283.0289.0289.0-41-0.12313.0230.01151,692286.0
13:44:5810250Call235.0240.0237.0-43-0.15246.0187.05851237.0
13:44:5810300Call188.0192.0190.0-42-0.18219.0138.02,4413,102190.0
13:44:5810350Call141.0144.0143.0-43-0.23171.097.09,8701,727143.0
13:45:0010400Call102.0103.0101.0-37-0.27126.063.044,05524,489101.0
13:45:0010450Call63.065.065.0-32-0.3385.036.061,95514,70565.0
13:45:0010500Call34.536.034.5-27.5-0.4452.018.579,39734,35434.5
13:44:5910550Call16.016.516.0-19-0.5427.08.457,39523,51716.0
13:44:5910600Call6.97.17.0-10.5-0.6012.53.645,93752,1187.0
13:44:5910650Call2.62.72.6-4.6-0.645.11.422,89621,5112.6
13:44:5910700Call0.61.01.0-2.5-0.712.40.625,81949,8361.0
13:44:5310750Call0.20.30.3-1.2-0.801.00.214,44314,8270.3
13:44:5810800Call0.20.30.3-0.5-0.630.60.24,27451,1600.3
13:43:4610850Call0.21.00.2-0.4-0.670.50.22,4301,5870.2
13:44:0010900Call0.20.30.3-0.1-0.250.30.12,46851,0040.2
13:44:5811000Call0.10.20.2-0.1-0.330.30.11,59541,3030.2
13:44:5811100Call0.10.20.2-0.1-0.330.30.233937,0930.2
13:44:5811200Call0.00.20.2-0.1-0.330.30.120734,4560.2
10:10:5211300Call0.00.2------------19,5220.2
12:17:5311400Call0.00.2------------13,8870.2
12:48:5411500Call0.00.20.20.11.000.20.237,3970.2
09:29:1411600Call0.00.2------------6,4470.1
08:55:4111700Call0.00.2------------1,6350.1
10:10:2111800Call0.00.20.20.11.000.20.2182,8500.1
08:45:1911900Call0.00.2------------6130.1
08:45:1912000Call0.00.2------------11,7750.1
08:45:1912100Call0.00.2------------5150.1
08:45:1912200Call0.00.2------------5560.1
08:45:1912300Call0.00.2------------2340.1
08:45:1912400Call0.00.2------------9940.1
08:45:1912500Call0.00.2------------810.1
13:44:1812600Call0.00.2------------1630.1
13:44:1812700Call0.00.2------------930.1
13:44:1812800Call0.00.2------------3,7760.1
13:44:197600Put0.10.2------------8,4000.1
12:17:327700Put0.00.2------------1,2250.1
09:36:047800Put0.00.2------------2,9540.1
09:27:377900Put0.00.2------------1,4970.1
13:44:188000Put0.10.2------------5,1830.1
08:45:238100Put0.00.2------------3,6920.1
08:45:238200Put0.00.2------------7,5160.1
08:45:238300Put0.00.2------------3,5360.1
13:25:358400Put0.10.2------------6,5970.1
13:25:358500Put0.00.2------------2,9160.1
13:25:358600Put0.10.2------------9,7870.1
13:25:358700Put0.00.2------------5,4750.1
13:25:358800Put0.10.20.20.11.000.20.24026,7120.1
13:25:358900Put0.10.2------------4,4540.1
13:25:359000Put0.00.20.1----0.10.110230,0000.1
13:25:359100Put0.10.20.1----0.10.1106,2780.1
13:25:359200Put0.10.2------------15,8330.1
13:44:589300Put0.00.20.1-0.1-0.500.20.116726,6560.1
13:44:009400Put0.10.30.2----0.30.247527,2190.2
13:44:009500Put0.11.00.3----0.30.15899,2830.2
13:44:129600Put0.10.80.2-0.1-0.330.40.259017,4530.2
13:44:079700Put0.10.50.3----0.50.361117,1870.3
13:44:009800Put0.10.60.4-0.1-0.200.70.484726,0190.4
13:44:009900Put0.50.60.6-0.2-0.251.00.52,57028,2490.6
13:44:5410000Put0.70.90.9-0.2-0.181.60.87,64847,7400.9
13:44:5410100Put1.11.61.2-0.3-0.202.71.05,37833,6901.2
13:44:5010150Put0.81.41.3-0.4-0.243.81.15,1274,2051.3
13:44:5810200Put1.31.61.5-0.6-0.295.91.325,19655,8471.5
13:44:5710250Put2.32.52.3-0.3-0.128.92.019,46322,9632.3
13:44:5810300Put4.54.74.60.60.1515.03.428,72149,4054.6
13:44:5910350Put8.79.08.82.10.3125.06.231,23416,5958.8
13:44:5810400Put16.016.516.040.3341.011.080,76457,93016.0
13:44:5910450Put28.529.529.08.50.4165.020.065,12717,93729.0
13:44:5810500Put49.551.050.0150.4396.036.561,91229,38349.5
13:44:5810550Put81.083.082.0240.41137.062.024,7156,14182.0
13:44:5810600Put120.0123.0122.0320.36181.097.014,99314,254122.0
13:44:5810650Put166.0171.0165.0350.27228.0140.01,643974165.0
13:44:5810700Put214.0218.0214.0390.22276.0188.01,3949,160215.0
13:44:5810750Put262.0273.0306.0810.36320.0235.03336265.0
13:44:5810800Put312.0320.0311.0380.14380.0288.02146,699315.0
13:40:5110850Put292.0455.0455.01330.41455.0341.0167365.0
13:41:3210900Put414.0575.0415.0420.11474.0387.0772,583415.0
13:44:4111000Put368.0555.0560.0870.18560.0491.045892515.0
13:35:2311100Put595.0755.0620.0500.09655.0620.03357615.0
13:44:4111200Put610.0750.0------------192715.0
13:37:1711300Put660.0980.0------------126815.0
13:27:1911400Put760.01,080.0------------7915.0
13:41:2311500Put860.01,180.0------------81,010.0
13:41:2311600Put960.01,280.0------------01,110.0
13:34:4311700Put1,100.01,380.0------------21,210.0
13:34:4311800Put1,160.01,480.0------------01,310.0
13:34:4311900Put1,260.01,580.0------------01,410.0
13:34:4312000Put1,360.01,680.0------------01,510.0
13:25:3512100Put1,460.01,780.0------------01,610.0
13:25:3512200Put1,560.01,880.0------------01,710.0
13:25:3512300Put1,660.01,980.0------------01,810.0
13:25:3512400Put1,760.02,080.0------------01,910.0
13:25:3512500Put1,860.02,180.0------------02,010.0
13:25:3512600Put1,960.02,280.0------------02,110.0
13:25:3512700Put2,060.02,380.0------------02,210.0
13:25:3512800Put2,160.02,480.0------------02,310.0
2017/12 台指指數選擇權買權Call7600
成交價 --成交時間 13:63:05
漲跌 --買進 2,720.0
漲幅 --賣出 3,040.0
現量 開盤 0.0
總量 最高
未平倉量 0最低
內含價值0時間價值--
理論價值2,892.76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
2,720.0163,030.015
2,510.0203,040.01
0.003,200.020
0.000.00
0.000.00
合計36合計36
50%
50%
 
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%
-1.000.000.00-124.912,892.760.0080.55-100.00

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388.54-2.22-0.57%13:30
摩台指近1389.31.60.41%04:44
台指期近110485-42-0.4%13:45
電子指數438.56-2.38-0.54%13:30
台電指近1437.5-2.8-0.64%13:44
金融指數1183.92-7.81-0.66%13:30
台金指近11184-5.2-0.44%13:44
小台指近110485-42-0.4%13:44
名稱指數漲跌漲%時間
集中加權10465.6-72.41-0.69%13:30
不含電子14150.35-42.63-0.3%13:30
不含金融8871.48-60.34-0.68%13:30
台灣507892.49-43.61-0.55%13:30
集中電子436.54-4.4-1%13:30
集中金融1182.62-9.11-0.76%13:30
店頭加權145.64-0.62-0.42%13:30
不含金融220.2-1.04-0.47%13:30
名稱成交漲跌漲%成交量
元大台灣50(0050)81.10-0.65-0.84058
中100(0051)30.8506
元大電子(0053)35.02-0.28-0.7910
元大台商50(0054)23.40-0.11-0.473
寶金融(0055)16.16047
元大高股息(0056)24.86-0.06-0.24870