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
13:44:048100Call1,770.02,660.0------------02,160.0
13:44:048200Call1,670.02,560.0------------02,060.0
13:44:288300Call1,570.02,460.0------------11,960.0
13:44:288400Call1,470.02,360.0------------11,860.0
13:44:288500Call1,370.02,260.0------------11,760.0
13:44:288600Call1,270.02,160.0------------21,660.0
13:44:288700Call1,170.02,060.0------------21,560.0
13:44:288800Call1,070.01,960.0------------101,460.0
13:44:048900Call423.01,820.0------------41,360.0
13:44:049000Call825.01,620.0610.0-760-0.55610.0610.05671,260.0
13:44:049100Call705.01,640.0------------31,160.0
13:44:049200Call705.01,560.0------------1221,060.0
13:44:559300Call313.01,460.0------------58965.0
13:44:499400Call505.01,360.0870.0-100-0.10870.0870.01126865.0
13:44:499500Call301.01,190.0------------343765.0
13:44:319600Call466.01,160.0670.0-100-0.13730.0670.013480670.0
13:44:319700Call570.0680.0585.0-90-0.13630.0570.027742570.0
13:44:319800Call470.0600.0478.0-97-0.17545.0478.0871,603478.0
13:44:539900Call380.0385.0385.0-97-0.20455.0380.03752,559385.0
13:44:4910000Call295.0296.0295.0-94-0.24365.0283.09606,916295.0
13:44:5810100Call214.0215.0214.0-86-0.29277.0205.01,8544,848214.0
13:44:5910200Call144.0146.0143.0-75-0.34200.0137.04,99915,303143.0
13:44:5710300Call90.092.091.0-59-0.39135.085.012,28616,09691.0
13:45:0010400Call52.053.053.0-41-0.4485.049.517,54638,73453.0
13:44:5910500Call29.530.529.5-27.5-0.4852.027.524,31529,95329.5
13:44:5710600Call14.515.015.0-17-0.5329.514.021,33625,86415.0
13:44:5810700Call7.78.07.7-9.8-0.5616.07.313,53417,3767.7
13:44:5810800Call3.94.24.2-6.3-0.609.03.96,91413,4554.2
13:44:5210900Call2.12.62.4-3.2-0.574.82.23,4666,3432.4
13:44:5011000Call1.51.81.6-1.4-0.472.61.33,3877,3151.6
13:44:5211100Call1.11.21.1-0.9-0.451.70.91,3533,3301.1
13:44:5211200Call0.01.11.0-0.5-0.331.30.98209,1411.0
13:44:3411400Call0.00.90.7-0.2-0.220.90.71581,4110.7
13:43:0711600Call0.00.60.7-0.1-0.130.70.51175130.6
13:44:3411800Call0.00.50.4----0.50.41426080.4
13:44:3412000Call0.10.4------------2420.3
13:44:3412200Call0.10.30.30.22.000.30.3110.3
13:44:288100Put0.12.00.30.10.500.30.351,9410.3
13:44:288200Put0.22.0------------9500.3
13:44:288300Put0.30.40.30.10.500.40.357470.3
13:44:288400Put0.00.50.40.10.330.50.4291,1340.4
13:44:288500Put0.50.60.50.10.250.50.531,6190.5
13:44:288600Put0.60.70.70.20.400.70.6271,3730.7
13:44:288700Put0.70.90.80.10.140.80.8341,2200.8
13:28:258800Put0.91.00.90.10.131.00.9932,8370.9
13:41:588900Put1.01.41.10.20.221.21.01142,5281.1
13:44:509000Put1.01.31.30.20.181.41.14869,0991.3
13:44:509100Put1.21.61.60.40.331.61.34313,3841.6
13:44:509200Put1.71.91.90.40.272.11.77616,4781.9
13:44:529300Put2.02.62.40.50.262.72.11,4228,6992.4
13:44:509400Put2.43.53.51.10.463.52.61,2529,6683.5
13:44:509500Put2.04.84.71.40.424.83.51,78012,8604.7
13:44:529600Put5.06.66.51.90.416.75.11,98014,6796.5
13:44:529700Put8.89.39.12.80.449.56.95,43916,6779.1
13:44:559800Put14.014.514.05.20.5914.59.96,75322,99514.0
13:44:549900Put21.522.021.590.7222.014.010,06222,88821.5
13:44:5710000Put34.034.534.515.50.8235.022.520,14030,08534.5
13:44:5810100Put53.054.054.024.50.8356.035.515,02320,26854.0
13:44:5910200Put85.086.086.0360.7289.058.020,64220,12386.0
13:44:5810300Put130.0131.0130.0490.60137.094.013,26111,815130.0
13:44:5310400Put190.0194.0191.0640.50201.0143.06,2765,877191.0
13:44:5510500Put265.0271.0268.0800.43279.0212.01,3591,751268.0
13:44:5310600Put351.0357.0357.0920.35357.0292.0413468357.0
13:44:5310700Put444.0450.0444.0940.27454.0378.079204444.0
13:44:5810800Put402.0935.0530.0880.20540.0492.09302540.0
13:44:0410900Put351.01,030.0------------2640.0
13:44:0411000Put401.01,140.0------------92740.0
13:44:0411100Put505.01,240.0------------0840.0
13:44:0411200Put805.01,340.0------------0940.0
13:44:0411400Put705.01,540.0------------01,140.0
13:44:0411600Put183.01,740.0------------201,340.0
13:44:3411800Put382.01,940.0------------01,540.0
13:44:3412000Put590.02,140.0------------01,740.0
13:44:3412200Put1,440.02,340.0------------01,940.0
2017/07 台指指數選擇權買權Call8100
成交價 --成交時間 13:40:48
漲跌 --買進 1,770.0
漲幅 --賣出 2,660.0
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2,295.72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
2,000.012,320.01
1,770.0152,660.025
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%
-1.000.000.00-487.912,295.720.0085.81-100.00

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391.74-4.23-1.07%13:30
摩台指近1392-4.1-1.04%13:44
台指期近110261-107-1.03%13:45
電子指數437.44-5.23-1.18%13:30
台電指近1432.95-5.1-1.16%13:44
金融指數1132.98-6.6-0.58%13:30
台金指近11118.6-7.8-0.69%13:44
小台指近110260-108-1.04%13:44
名稱指數漲跌漲%時間
集中加權10405.3-106.76-1.02%13:29
不含電子13901.35-142.47-1.01%13:29
不含金融8867.7-97.38-1.09%13:29
台灣507936.84-88.02-1.1%13:29
集中電子438.17-4.5-1.02%13:29
集中金融1133.63-5.95-0.52%13:29
店頭加權136.15-0.86-0.63%13:30
不含金融194.18-1.52-0.78%13:30
名稱成交漲跌漲%成交量
元大台灣50(0050)80.55-0.75-0.926279
中100(0051)29.40032
元大電子(0053)35.59-0.01-0.038
元大台商50(0054)25.30-0.26-1.0265
寶金融(0055)15.40060
元大高股息(0056)25.57-0.19-0.741201
© 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