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
10:05:478800Call2,200.02,500.0------------22,260.0
10:05:478900Call2,100.02,400.0------------02,160.0
10:05:479000Call2,000.02,300.0------------32,060.0
10:05:479100Call1,900.02,200.0------------01,960.0
13:30:129200Call1,800.02,100.0------------01,860.0
13:40:179300Call1,700.02,000.0------------31,760.0
13:40:479400Call1,600.01,900.0------------31,660.0
13:44:569500Call1,500.01,800.0------------31,560.0
13:37:519600Call1,400.01,680.0------------1071,460.0
13:26:189700Call1,300.01,590.0------------241,360.0
13:44:169800Call1,200.01,490.0------------531,260.0
13:44:309900Call1,100.01,390.0------------131,160.0
13:25:5410000Call1,000.01,290.0------------451,060.0
13:32:5410100Call900.01,200.0------------61960.0
13:37:4210200Call875.01,100.0915.0500.06915.0885.021,044865.0
13:44:5210300Call780.0880.0790.0250.03790.0790.01489765.0
13:43:1810400Call745.0900.0740.0700.10740.0720.0141,012670.0
13:44:5810500Call650.0655.0655.0800.14655.0605.01131,016575.0
13:44:5410600Call515.0565.0555.0800.17555.0510.0401,720475.0
13:44:5810700Call459.0464.0464.0690.17464.0415.02194,156395.0
13:44:5810800Call371.0373.0373.0680.22374.0325.03926,914305.0
13:44:5810900Call288.0290.0288.0640.29290.0244.01,2709,397224.0
13:44:5811000Call209.0210.0210.0540.35214.0175.02,81515,681156.0
13:44:5811100Call145.0146.0145.0420.41147.0116.05,96423,371103.0
13:44:5811200Call92.093.093.0320.5295.073.07,04522,31561.0
13:44:5711300Call55.056.055.0180.4957.042.010,92220,17037.0
13:44:5811400Call30.531.030.512.50.6931.022.57,44415,12718.0
13:44:5811500Call15.516.016.06.70.7216.011.04,86213,8919.3
13:44:5611600Call7.27.77.62.70.557.85.62,3345,5174.9
13:44:3111700Call3.64.03.71.20.483.92.61,9214,8602.5
13:44:5411800Call1.82.12.00.60.432.01.51,0721,5581.4
13:42:2811900Call0.91.31.10.20.221.10.83166910.9
13:42:2812000Call0.61.20.7----0.70.6664210.7
13:43:1012100Call0.01.00.50.10.250.50.5203970.4
13:36:3812200Call0.00.50.4----0.40.463830.4
13:24:2512300Call0.00.40.3----0.30.350470.3
13:44:1612400Call0.00.4------------470.3
13:44:5412500Call0.00.4------------850.3
13:43:5212600Call0.10.20.1-0.2-0.670.20.140200.3
13:43:5212700Call0.10.2------------600.2
10:37:0412800Call0.10.2------------00.1
13:44:168800Put0.30.50.4----0.50.46236,9530.4
13:19:038900Put0.40.50.5----0.50.4314,4300.5
12:57:539000Put0.50.60.5-0.1-0.170.50.5754,9520.6
13:44:569100Put0.50.70.6-0.1-0.140.60.61762,5340.7
13:43:559200Put0.00.70.7----0.70.7953,2400.7
13:41:589300Put0.70.80.80.10.140.80.71293,2260.7
13:42:259400Put0.80.90.8-0.1-0.110.90.81554,3700.9
13:30:589500Put1.03.01.0-0.1-0.091.10.93405,7781.1
13:44:309600Put1.01.41.2----1.31.11,2175,2401.2
13:43:149700Put1.31.61.4-0.1-0.071.61.32,4046,7661.5
13:43:549800Put1.41.71.8-0.1-0.051.91.75688,0111.9
13:44:569900Put2.02.12.1-0.4-0.162.42.14159,3952.5
13:44:5910000Put2.62.72.6-0.8-0.243.12.61,23411,5673.4
13:44:4710100Put3.03.43.3-1.1-0.254.03.31,0047,0674.4
13:44:5410200Put4.44.64.4-1.5-0.255.54.41,7809,5815.9
13:44:5310300Put5.96.16.0-2.1-0.267.36.02,15811,0948.1
13:44:5010400Put7.98.08.0-2.5-0.249.97.82,14016,56210.5
13:44:5810500Put11.011.511.5-4-0.2614.011.02,87719,46215.5
13:44:5810600Put15.015.515.0-7-0.3219.515.03,49217,21522.0
13:44:5910700Put21.522.021.5-10.5-0.3328.021.54,49722,87232.0
13:44:5810800Put33.033.533.5-13.5-0.2942.032.510,94516,74947.0
13:44:5710900Put48.048.548.0-23-0.3263.047.58,26412,51171.0
13:44:5711000Put71.072.071.0-31-0.3093.070.07,8158,257102.0
13:44:5611100Put105.0108.0106.0-43-0.29135.0105.05,6893,717149.0
13:44:5811200Put153.0154.0154.0-55-0.26188.0153.01,3912,065209.0
13:44:5611300Put214.0216.0215.0-65-0.23256.0215.03551,122280.0
13:44:5611400Put289.0294.0292.0-69-0.19331.0289.0148132361.0
13:44:5811500Put374.0379.0377.0-74-0.16408.0377.016148451.0
13:44:5811600Put466.0471.0468.0-82-0.15500.0466.05733550.0
13:37:2311700Put407.0700.0585.0-65-0.10585.0585.010650.0
13:40:4711800Put620.0800.0------------0750.0
13:31:1811900Put600.0900.0------------0840.0
13:31:1812000Put700.01,000.0------------0940.0
13:31:1812100Put800.01,100.0------------01,040.0
13:31:1812200Put900.01,200.0------------01,140.0
13:31:1812300Put1,000.01,300.0------------01,240.0
13:31:1812400Put1,100.01,400.0------------01,340.0
13:31:1812500Put1,200.01,500.0------------01,440.0
13:31:1812600Put1,300.01,600.0------------11,540.0
13:31:1812700Put1,400.01,700.0------------01,640.0
13:31:1812800Put1,500.01,800.0------------01,660.0
2018/02 台指指數選擇權買權Call8800
成交價 成交時間
漲跌 買進
漲幅 賣出
現量 開盤
總量 最高
未平倉量 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
合計合計
%
%
 
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389.590.270.07%13:22
摩台指近1400.6-2.3-0.57%13:17
台指期近110402490.47%13:22
電子指數433.362.560.59%13:21
台電指近1431.82.050.48%13:22
金融指數1191.5915.331.3%13:21
台金指近11190.412.61.07%13:22
小台指近110402490.47%13:22
名稱指數漲跌漲%時間
集中加權10432.7460.990.59%14:24
不含電子14165.3968.630.49%14:24
不含金融8829.2142.030.48%14:24
台灣507932.266.720.85%14:24
集中電子433.692.890.67%14:24
集中金融1191.7815.521.32%14:24
店頭加權141.930.360.25%13:30
不含金融212.190.30.14%13:30
名稱成交漲跌漲%成交量
元大台灣50(0050)79.700.650.828008
中100(0051)30.25010
元大電子(0053)35.000.782.285
元大台商50(0054)22.980.421.866
寶金融(0055)16.38064
元大高股息(0056)25.15-0.35-1.373241