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
13:44:056600Call3,120.03,580.0------------103,160.0
13:43:296700Call2,710.03,500.0------------13,060.0
13:40:326800Call2,550.03,400.0------------72,960.0
13:41:326900Call2,450.03,300.0------------02,860.0
13:44:057000Call2,350.03,200.0------------02,760.0
13:44:057100Call2,250.03,100.0------------02,660.0
13:43:387200Call2,150.03,000.0------------02,560.0
13:41:327300Call2,050.02,900.0------------02,460.0
13:41:327400Call1,950.02,800.0------------02,360.0
13:41:327500Call1,850.02,700.0------------12,260.0
13:41:327600Call1,750.02,600.0------------72,160.0
13:41:327700Call1,650.02,500.0------------02,060.0
13:41:327800Call1,550.02,400.0------------21,960.0
13:43:387900Call1,450.02,300.0------------01,860.0
13:38:448000Call820.02,060.0------------331,760.0
10:37:028100Call1,250.02,100.0------------11,660.0
12:36:358200Call1,250.01,590.0------------341,560.0
13:41:028300Call1,160.01,750.0------------71,460.0
13:41:328400Call950.01,390.0------------611,360.0
13:34:298500Call850.01,680.0------------21,260.0
13:44:538600Call202.01,290.0------------1311,160.0
13:43:598700Call805.01,090.0------------571,060.0
13:44:418800Call590.0995.0------------493960.0
13:44:478900Call725.0915.0------------81860.0
13:44:479000Call540.01,000.0765.0-10-0.01765.0710.03858765.0
13:37:119100Call377.0695.0665.0-10-0.01665.0665.01268665.0
13:44:329200Call550.0650.0565.0-10-0.02580.0535.0412,677565.0
13:44:569300Call431.0481.0469.0-11-0.02481.0441.0701,238469.0
13:44:599400Call369.0374.0370.0-17-0.04392.0347.01064,640370.0
13:44:539500Call279.0285.0280.0-12-0.04303.0258.01644,513280.0
13:44:599600Call198.0200.0199.0-9-0.04216.0178.084610,370199.0
13:44:599700Call127.0129.0129.0-3-0.02144.0112.03,02910,700129.0
13:44:599800Call74.075.075.0-4-0.0586.063.010,87927,82875.0
13:45:009900Call39.540.539.5-2.5-0.0646.033.012,97036,45839.5
13:44:5910000Call19.019.519.5-0.5-0.0322.016.018,90452,36519.5
13:44:5910200Call4.24.54.3----4.73.76,28130,3644.3
13:44:5010400Call1.21.41.3----1.51.281523,9171.3
13:44:3610600Call0.50.60.6----0.70.53314,6240.6
12:59:4110800Call0.30.40.3-0.1-0.250.40.3833,6250.3
13:02:0211000Call0.00.4------------7420.1
10:38:1711200Call0.07.0------------3,2870.1
10:38:1711400Call0.04.2------------1680.1
10:38:1711600Call0.04.2------------7330.1
13:41:206600Put0.20.3------------10,8670.2
12:39:236700Put0.10.3------------3850.2
12:39:236800Put0.10.3------------2,5320.2
12:39:236900Put0.10.3------------3350.2
12:39:237000Put0.10.3------------3,9330.2
12:39:237100Put0.10.3------------3190.2
12:39:237200Put0.10.3------------1,7560.2
12:39:237300Put0.10.3------------8730.2
12:39:237400Put0.10.3------------1,9350.2
12:39:237500Put0.10.3------------8730.2
13:43:507600Put0.00.6------------2,3620.2
12:39:237700Put0.00.7------------1,0930.2
13:44:027800Put0.10.7------------2,3410.2
13:44:267900Put0.11.4------------2,1350.2
13:03:118000Put0.22.0------------3,6050.3
13:44:508100Put0.22.0------------1,9870.3
13:42:148200Put0.30.40.3----0.30.394,1360.3
13:42:148300Put0.30.40.40.10.330.40.493,1600.4
13:43:548400Put0.30.50.4----0.50.4663,2010.4
13:42:148500Put0.40.60.6----0.60.51215,0390.6
13:44:418600Put0.50.60.6----0.70.64406,0950.6
13:42:148700Put0.70.80.8----0.80.76956,9070.8
13:44:198800Put0.81.00.9-0.1-0.101.20.980910,8350.9
13:44:508900Put1.21.31.3-0.1-0.071.71.24979,3791.3
13:43:369000Put1.71.81.8-0.2-0.102.61.73,11320,1671.8
13:44:509100Put2.42.52.5-0.3-0.113.42.31,46513,6642.5
13:44:559200Put3.73.93.9-0.2-0.055.33.51,86513,3553.9
13:44:509300Put5.96.26.20.10.028.55.64,86523,7726.2
13:44:599400Put10.511.010.5-0.5-0.0515.59.917,38837,91910.5
13:45:009500Put20.021.020.50.50.0326.018.57,63935,31020.5
13:44:599600Put37.038.037.52.50.0746.534.015,58033,24937.5
13:44:599700Put68.069.068.050.0880.059.012,16020,55668.0
13:44:599800Put114.0116.0116.0110.10132.0101.05,64811,359116.0
13:44:599900Put179.0180.0180.0120.07201.0162.01,2852,855180.0
13:44:5910000Put250.0261.0260.0150.06283.0240.0609895260.0
13:44:5610200Put426.0690.0441.0100.02441.0425.02239441.0
13:44:5610400Put590.0730.0630.0----630.0630.0117640.0
13:44:5610600Put550.01,260.0750.0-80-0.10750.0750.012840.0
13:33:2610800Put89.01,450.0------------171,040.0
13:34:2911000Put820.01,650.0------------11,240.0
13:44:0511200Put1,000.01,850.0------------21,440.0
13:43:3811400Put1,200.02,050.0------------11,640.0
13:43:3811600Put1,400.02,250.0------------11,840.0
2017/03 台指指數選擇權買權Call6600
成交價 --成交時間 13:40:59
漲跌 --買進 3,120.0
漲幅 --賣出 3,580.0
現量 開盤 0.0
總量 最高
未平倉量 10最低
內含價值0時間價值--
理論價值3,154.30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
3,120.013,210.020
3,110.0203,580.025
2,810.0150.00
2,800.0150.00
0.000.00
合計51合計45
53%
47%
 
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%
1.000.000.00361.433,154.3095.99-69.921,281.15

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360.45-0.71-0.2%13:30
摩台指近1360.800%13:49
台指期近19761-12-0.12%13:45
電子指數394.1-0.47-0.12%13:30
台電指近1394.5-0.1-0.03%13:44
金融指數1099.69-1.76-0.16%13:30
台金指近11100.4-0.6-0.05%13:44
小台指近19760-13-0.13%13:44
名稱指數漲跌漲%時間
集中加權9777.247.930.08%13:29
不含電子13710.77-16.4-0.12%13:29
不含金融8291.217.250.09%13:29
台灣507290.63-13.34-0.18%13:29
集中電子395.581.010.26%13:29
集中金融1101.880.430.04%13:29
店頭加權134.730.050.04%13:30
不含金融188.02-0.25-0.13%13:30
名稱成交漲跌漲%成交量
元大台灣50(0050)73.150.050.071839
中100(0051)27.59015
元大電子(0053)31.46-0.04-0.1354
元大台商50(0054)22.70-0.06-0.2613
寶金融(0055)14.820109
元大高股息(0056)24.480.040.16919
© 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