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
11:38:307900Call1,850.02,160.0------------12,010.0
11:38:308000Call1,750.02,060.0------------11,910.0
11:38:308100Call1,650.01,960.0------------11,810.0
11:38:308200Call1,550.01,860.0------------41,710.0
12:00:578300Call1,450.01,760.0------------101,610.0
12:03:228400Call1,350.01,660.0------------31,510.0
12:45:428500Call1,250.01,560.0------------21,410.0
13:17:098600Call1,150.01,460.0------------41,310.0
13:18:348700Call1,050.01,360.0------------71,210.0
13:30:108800Call950.01,260.0------------171,110.0
12:28:348900Call860.01,160.0------------471,010.0
13:43:219000Call755.01,060.0900.0-10-0.01900.0900.01120910.0
13:44:489100Call750.0955.0750.0-60-0.07750.0750.0170810.0
13:44:489200Call560.0855.0710.0----715.0710.03150710.0
13:44:489300Call466.0620.0605.0-10-0.02620.0605.05181615.0
13:44:489400Call374.0655.0515.0----530.0499.034656515.0
13:44:589500Call410.0415.0410.0-16-0.04430.0400.01303,326426.0
13:44:599600Call320.0326.0321.0-9-0.03340.0316.01342,916330.0
13:44:599700Call237.0241.0240.0-7-0.03255.0226.03703,943247.0
13:44:599800Call165.0166.0165.0-4-0.02181.0155.02,9447,161169.0
13:44:589900Call104.0105.0104.0-4-0.04117.096.09,12520,370108.0
13:44:5910000Call59.062.060.0-2-0.0368.054.016,74938,11762.0
13:44:5810200Call16.016.516.50.50.0317.513.016,18747,24016.0
13:44:5110400Call4.04.44.10.70.214.82.913,38318,9673.4
13:44:5810600Call1.21.31.3----1.71.12,1458,1541.3
13:44:3310800Call0.50.70.70.10.170.80.52571,9170.6
13:43:0411000Call0.40.6------------8740.5
13:43:0411200Call0.11.4------------2420.3
13:43:0411400Call0.00.40.2----0.20.2152830.2
13:00:3311600Call0.00.4------------00.1
13:00:337900Put0.10.2------------4,1910.2
13:44:518000Put0.20.30.2-0.1-0.330.20.22202,1420.3
13:44:588100Put0.20.30.3----0.30.21651,4740.3
13:44:428200Put0.30.40.3----0.30.3202,1300.3
13:07:428300Put0.30.50.50.10.250.50.3231,9460.4
13:43:048400Put0.30.60.5-0.1-0.170.50.41002,1690.6
13:44:458500Put0.30.70.6-0.1-0.140.60.51482,1580.7
13:44:458600Put0.50.80.7----0.80.62612,2330.7
13:44:028700Put0.70.80.8----0.90.72903,6260.8
13:43:508800Put0.81.01.0----1.10.93304,9801.0
13:44:578900Put1.01.21.2----1.41.11,2369,0161.2
13:44:469000Put1.61.81.8----1.91.65768,8401.8
13:44:469100Put2.12.32.3----2.52.159510,1142.3
13:44:409200Put3.23.33.3-0.2-0.063.82.91,40213,2133.5
13:44:279300Put5.15.35.20.10.025.84.82,27014,9565.1
13:44:599400Put8.08.38.20.10.019.07.24,00220,1688.1
13:44:589500Put13.013.513.00.50.0415.010.510,27527,91612.5
13:44:599600Put22.523.022.510.0525.518.58,12128,73421.5
13:44:589700Put38.540.039.520.0542.533.08,05723,62837.5
13:44:589800Put65.066.066.040.0670.055.010,02715,97062.0
13:44:599900Put104.0105.0105.060.06113.091.06,2347,91099.0
13:44:5710000Put160.0162.0161.060.04171.0143.02,5883,420155.0
13:44:5910200Put314.0317.0317.090.03327.0294.0262538308.0
13:44:5710400Put426.0650.0494.0-10.00499.0494.021103495.0
13:44:5710600Put550.0710.0------------67690.0
13:44:5710800Put750.01,050.0------------0890.0
13:16:1011000Put950.01,250.0------------01,090.0
13:16:0911200Put1,150.01,450.0------------41,290.0
10:30:0711400Put1,350.01,650.0------------431,490.0
11:38:3211600Put1,550.01,850.0------------01,690.0
2017/04 台指指數選擇權買權Call7900
成交價 --成交時間 00:00:00
漲跌 買進
漲幅 賣出
現量 開盤
總量 最高
未平倉量 1最低
內含價值0時間價值--
理論價值折溢價%--
委託最佳買進五檔委託最佳賣出五檔
價格數量價格數量
0000
0000
0000
0000
0000
合計0合計0
0%
0%
 
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%

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366.09-1.23-0.33%13:30
摩台指近1367.20.70.19%02:00
台指期近19901-8-0.08%13:45
電子指數403.15-1.62-0.4%13:30
台電指近1402.95-1.2-0.3%13:45
金融指數1127.14-3.92-0.35%13:30
台金指近11125-3-0.27%13:45
小台指近19900-9-0.09%13:44
名稱指數漲跌漲%時間
集中加權9901.92-28.82-0.29%13:30
不含電子13781.93-24.34-0.18%13:30
不含金融8384.54-23.47-0.28%13:30
台灣507404.82-24.98-0.34%13:30
集中電子403.21-1.56-0.39%13:30
集中金融1126.94-4.12-0.36%13:30
店頭加權137.34-0.32-0.23%13:30
不含金融193.03-1.22-0.63%13:30
名稱成交漲跌漲%成交量
元大台灣50(0050)74.25-0.10-0.133292
中100(0051)28.05012
元大電子(0053)32.08-0.26-0.820
元大台商50(0054)23.03-0.09-0.398
寶金融(0055)15.140284
元大高股息(0056)24.98-0.02-0.081077
© 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