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
13:44:598600Call2,000.02,290.0------------32,120.0
13:44:598700Call1,900.02,190.0------------32,020.0
13:44:598800Call1,800.02,090.0------------31,920.0
13:44:598900Call1,700.02,000.0------------31,820.0
13:44:599000Call1,600.01,900.0------------31,720.0
13:44:599100Call1,500.01,800.0------------31,620.0
13:44:599200Call1,400.01,700.0------------41,520.0
13:44:599300Call1,300.01,590.0------------31,420.0
13:44:599400Call1,200.01,420.0------------1111,320.0
13:44:599500Call1,100.01,390.0------------101,220.0
13:44:599600Call1,010.01,200.0------------251,120.0
13:44:479700Call900.01,200.0------------791,020.0
13:44:059800Call800.01,100.0------------74920.0
13:44:059900Call780.0995.0------------133820.0
13:44:5510000Call720.0895.0------------569720.0
13:44:4710100Call610.0795.0630.0-25-0.04670.0630.031872620.0
13:44:5510200Call520.0695.0530.0-25-0.05570.0520.0522,711520.0
13:44:3010250Call317.0600.0520.0150.03520.0520.02022472.0
13:44:4010300Call420.0445.0423.0-34-0.07484.0421.03818,302422.0
13:44:4710350Call217.0500.0------------58372.0
13:44:4810400Call321.0325.0321.0-36-0.10384.0321.01,55710,318322.0
13:44:5510450Call272.0400.0273.0-34-0.11297.0272.011331273.0
13:44:5910500Call221.0226.0224.0-33-0.13281.0221.01,57815,360224.0
13:44:5910550Call170.0177.0174.0-34-0.16230.0171.09073,469174.0
13:44:5910600Call122.0124.0123.0-35-0.22180.0122.07,27120,507124.0
13:44:5910650Call75.077.076.0-35-0.32132.074.016,7208,70876.0
13:44:5810700Call34.535.034.5-32.5-0.4986.033.053,89637,95134.5
13:44:5910750Call9.49.59.5-23.5-0.7145.58.789,99330,3099.5
13:44:5910800Call2.02.12.0-10-0.8318.51.878,72658,6252.0
13:44:5110850Call0.40.50.3-3.3-0.925.40.333,29027,0690.3
13:44:3010900Call0.20.30.3-0.7-0.701.60.29,29144,3860.3
13:44:0510950Call0.10.30.1-0.2-0.670.30.12334,2920.1
13:44:0511000Call0.10.20.2-0.1-0.330.20.221217,7160.1
09:14:5611050Call0.00.2------------400.1
13:38:1411100Call0.00.20.2----0.20.228,9900.1
13:38:0811200Call0.00.20.1-0.1-0.500.10.1105,5900.1
13:11:3411300Call0.00.10.1-0.1-0.500.10.141,8490.1
13:16:3311400Call0.00.2------------7630.1
13:29:2611500Call0.00.2------------7520.1
13:29:2611600Call------------------0.1
13:29:2611700Call------------------0.1
13:29:2611800Call------------------0.1
13:29:2611900Call------------------0.1
12:55:3812000Call0.00.2------------1000.1
12:55:3812100Call------------------0.1
12:55:3812200Call------------------0.1
12:55:3812300Call------------------0.1
12:55:3812400Call------------------0.1
08:55:408600Put0.00.20.1----0.10.12005,0970.1
12:52:538700Put0.00.20.1----0.10.12003,5540.1
12:52:568800Put0.00.20.1----0.10.12004,9220.1
12:52:598900Put0.00.20.1----0.10.12005,0850.1
12:53:059000Put0.00.20.1-0.1-0.500.10.12004,6300.1
09:01:269100Put0.00.20.1-0.1-0.500.10.13003,7250.1
13:37:529200Put0.00.10.1-0.1-0.500.10.13006,0900.1
12:20:029300Put0.00.20.1-0.1-0.500.10.13506,2360.1
13:13:549400Put0.00.20.1-0.1-0.500.10.15009,9640.2
12:19:389500Put0.00.20.2----0.20.135113,3580.2
08:55:409600Put0.00.20.2----0.20.22415,6760.2
13:42:339700Put0.10.20.1-0.1-0.500.20.121613,1970.2
13:43:569800Put0.10.20.2----0.20.123316,2480.2
13:44:329900Put0.10.20.2----0.30.155821,8370.2
13:44:4310000Put0.10.20.2-0.1-0.330.30.197036,8430.2
13:44:0510100Put0.10.20.2-0.2-0.500.30.21,17629,6240.2
13:44:0710200Put0.10.20.2-0.3-0.600.30.11,28030,3380.2
13:44:1610250Put0.10.30.2-0.3-0.600.30.25296,6540.2
13:44:2110300Put0.10.30.3-0.3-0.500.40.11,71631,6130.3
13:44:1110350Put0.22.00.4-0.4-0.500.50.21,00011,5730.4
13:44:5010400Put0.30.40.4-0.7-0.640.70.212,48931,4150.4
13:44:5010450Put0.40.60.5-0.7-0.580.80.44,32114,2260.5
13:44:5010500Put0.70.80.6-1-0.631.00.53,82439,9760.6
13:44:5010550Put1.01.11.0-0.9-0.471.30.76,49023,1531.0
13:44:5810600Put1.41.61.4-1-0.421.91.012,33244,9411.4
13:44:5610650Put3.84.33.9-0.5-0.114.11.925,26936,8833.9
13:44:5910700Put13.013.513.52.50.2313.55.764,27745,86313.5
13:44:5910750Put36.038.038.0120.4638.515.069,72129,50138.0
13:44:5810800Put79.081.080.0250.4581.038.037,8787,46680.0
13:44:5510850Put113.0129.0129.0320.33130.075.08,0131,211130.0
13:44:5910900Put175.0180.0181.0360.25181.0122.01,497541180.0
13:44:5910950Put225.0231.0207.0130.07207.0207.01153230.0
13:44:5911000Put274.0282.0274.0300.12274.0274.01110280.0
13:44:3011050Put200.0488.0------------0330.0
13:44:5911100Put215.0500.0372.0280.08372.0372.0222380.0
13:44:5911200Put388.0600.0463.0190.04463.0432.0242480.0
13:44:5911300Put415.0700.0------------1580.0
13:44:5911400Put515.0800.0------------1680.0
13:44:5911500Put615.0900.0------------8780.0
13:44:5911600Put715.01,000.0------------3880.0
13:44:5911700Put815.01,100.0------------0980.0
13:44:5911800Put915.01,200.0------------01,080.0
13:44:5911900Put1,010.01,300.0------------01,180.0
13:44:5912000Put1,110.01,400.0------------01,280.0
13:44:5912100Put1,210.01,500.0------------01,380.0
13:44:5912200Put1,310.01,600.0------------01,480.0
13:44:5912300Put1,410.01,700.0------------01,580.0
13:44:5912400Put1,510.01,800.0------------01,680.0
2017/10 台指指數選擇權買權Call8600
成交價 --成交時間 13:45:90
漲跌 --買進 2,000.0
漲幅 --賣出 2,290.0
現量 開盤 0.0
總量 最高
未平倉量 3最低
內含價值0時間價值--
理論價值2,123.65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
2,000.012,290.01
1,960.012,300.01
1,900.012,400.01
1,800.012,490.010
1,710.0102,500.01
合計14合計14
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%
1.000.000.0047.122,123.65100.00-91.15976.43

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403.81-1.63-0.4%13:30
摩台指近1404.1-0.2-0.05%13:49
台指期近110724-32-0.3%13:45
電子指數461.41-3.56-0.77%13:30
台電指近1461.9-2.5-0.54%13:44
金融指數1146.163.070.27%13:30
台金指近11144.430.26%13:44
小台指近110722-34-0.32%13:44
名稱指數漲跌漲%時間
集中加權10729.17-45.04-0.42%13:30
不含電子13928.03-15.01-0.11%13:30
不含金融9169.5-47.43-0.51%13:30
台灣508196.34-31.12-0.38%13:30
集中電子461.94-3.03-0.65%13:30
集中金融1146.173.080.27%13:30
店頭加權143.74-0.87-0.6%13:30
不含金融215.13-1.42-0.66%13:30
名稱成交漲跌漲%成交量
元大台灣50(0050)84.30-0.20-0.243224
中100(0051)31.83046
元大電子(0053)38.03-0.14-0.3720
元大台商50(0054)25.38-0.04-0.166
寶金融(0055)16.110382
元大高股息(0056)26.31-0.07-0.27991
© 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