期權 - Yahoo奇摩股市

選擇權報價

資料時間：2025/11/07

加權股價指數：27,651.41

漲跌(%)：

248.04(0.89%)

最高：27,818.54

最低：27,621.48

成交量(億)：4,700.18

買權 Call

買進
賣出
成交
漲跌
未平倉
總量
時間

履約價

賣權 Put

買進
賣出
成交
漲跌
未平倉
總量
時間

- 2,580
- 2,420
- -
- -
- 0
- -
- -
24,900
- 4.00
- 4.60
- 4.00
- 0.30
- 311
- 1,801
- 04:59:46
- 1.10
- 2,200
- -
- -
- 0
- -
- -
25,000
- 5.00
- 6.30
- 5.20
- 1.00
- 98
- 1,225
- 04:59:54
- 1.00
- 2,100
- -
- -
- 0
- -
- -
25,100
- 5.90
- 8.90
- 5.90
- 1.30
- 1,468
- 434
- 04:58:22
- 5.00
- 2,000
- -
- -
- 0
- -
- -
25,200
- 6.80
- 7.90
- 7.00
- 1.00
- 949
- 715
- 04:56:22
- 1.00
- 1,900
- -
- -
- 0
- -
- -
25,300
- 7.90
- 9.70
- 8.00
- 1.20
- 1,004
- 888
- 04:59:37
- 20.00
- 1,810
- -
- -
- 0
- -
- -
25,400
- 8.40
- 11.00
- 8.50
- 0.90
- 858
- 844
- 04:56:11
- 1.00
- 1,710
- -
- -
- 0
- -
- -
25,500
- 9.90
- 10.00
- 10.00
- 2.00
- 1,180
- 1,575
- 04:57:04
- 2.50
- 1,610
- -
- -
- 0
- -
- -
25,600
- 10.00
- 28.00
- 10.50
- 0.60
- 1,029
- 808
- 04:59:57
- 1.00
- 1,530
- -
- -
- 0
- -
- -
25,700
- 10.00
- 16.00
- 10.50
- 0.50
- 684
- 1,177
- 04:59:22
- 11.50
- 1,430
- -
- -
- 0
- -
- -
25,800
- 11.00
- 18.50
- 14.00
- 2.50
- 606
- 1,863
- 04:59:34
- 2.00
- 1,340
- -
- -
- 0
- -
- -
25,900
- 14.00
- 18.00
- 16.00
- 2.00
- 562
- 2,159
- 04:58:45
- 139.0
- 1,710
- -
- -
- 0
- -
- -
26,000
- 19.50
- 20.00
- 19.50
- 2.50
- 1,281
- 6,713
- 04:59:50
- 117.0
- 1,560
- 1,620
- 10.00
- 0
- 2
- 18:13:03
26,100
- 21.00
- 29.00
- 21.00
- 1.00
- 385
- 2,689
- 04:57:43
- 99.0
- 1,460
- 1,390
- 140.00
- 0
- 2
- 18:13:03
26,200
- 21.00
- 39.00
- 20.00
- 5.00
- 649
- 3,293
- 04:57:43
- 90.0
- 1,400
- -
- -
- 0
- -
- -
26,300
- 25.50
- 38.00
- 27.00
- 1.50
- 603
- 3,748
- 04:56:45
- 77.0
- 1,280
- -
- -
- 0
- -
- -
26,400
- 33.50
- 35.00
- 35.00
- 1.00
- 621
- 4,604
- 04:59:40
- 66.0
- 1,150
- 1,060
- 190.00
- 1
- 6
- 04:53:38
26,500
- 38.00
- 41.00
- 39.00
- 0.50
- 1,357
- 6,837
- 04:59:35
- 59.0
- 1,070
- -
- -
- 0
- -
- -
26,600
- 45.00
- 48.00
- 45.00
- 1.50
- 955
- 5,492
- 04:59:51
- 50.0
- 965
- -
- -
- 0
- -
- -
26,700
- 48.50
- 55.0
- 49.50
- 4.50
- 1,369
- 4,672
- 04:58:46
- 400.0
- 850
- 730
- 240.00
- 0
- 25
- 04:34:23
26,800
- 56.0
- 62.0
- 61.0
- 3.00
- 1,501
- 6,572
- 04:59:17
- 270.0
- 715
- 675
- 205.00
- 0
- 37
- 04:01:13
26,900
- 61.0
- 69.0
- 61.0
- 15.00
- 1,049
- 3,771
- 04:59:39
- 630
- 700
- 605
- 235.00
- 0
- 28
- 04:50:17
26,950
- 66.0
- 82.0
- 67.0
- 15.00
- 215
- 1,665
- 04:57:56
- 595
- 780
- 560
- 235.00
- 12
- 127
- 04:50:14
27,000
- 79.0
- 80.0
- 82.0
- 7.00
- 1,714
- 12,215
- 04:59:52
- 530
- 595
- 525
- 225.00
- 0
- 29
- 04:05:32
27,050
- 78.0
- 99.0
- 78.0
- 18.00
- 157
- 2,022
- 04:58:15
- 498.0
- 800
- 485.0
- 225.00
- 5
- 206
- 04:39:49
27,100
- 88.0
- 101.0
- 90.0
- 15.00
- 862
- 4,732
- 04:59:26
- 457.0
- 510
- 455.0
- 215.00
- 11
- 132
- 04:11:01
27,150
- 95.0
- 118.0
- 118.0
- 7.00
- 514
- 2,525
- 04:53:12
- 263.0
- 447.0
- 440.0
- 180.00
- 7
- 1,109
- 04:58:49
27,200
- 103.0
- 127.0
- 123.0
- 3.00
- 859
- 6,698
- 04:59:56
- 392.0
- 450.0
- 373.0
- 212.00
- 3
- 725
- 04:17:28
27,250
- 119.0
- 180.0
- 124.0
- 2.00
- 447
- 2,873
- 04:59:16
- 297.0
- 375.0
- 311.0
- 234.00
- 36
- 1,804
- 04:59:50
27,300
- 132.0
- 150.0
- 131.0
- 9.00
- 1,087
- 6,382
- 04:57:57
- 202.0
- 352.0
- 321.0
- 189.00
- 37
- 1,739
- 04:57:07
27,350
- 104.0
- 187.0
- 146.0
- 1.00
- 361
- 2,355
- 04:59:09
- 289.0
- 300.0
- 290.0
- 181.00
- 96
- 3,632
- 04:59:41
27,400
- 155.0
- 164.0
- 157.0
- 4.00
- 796
- 6,378
- 04:59:45
- 251.0
- 260.0
- 259.0
- 173.00
- 41
- 1,892
- 04:59:58
27,450
- 77.0
- 453.0
- 180.0
- 1.00
- 293
- 2,870
- 04:59:07
- 223.0
- 231.0
- 230.0
- 167.00
- 225
- 5,563
- 04:59:56
27,500
- 200.0
- 209.0
- 203.0
- 10.00
- 1,049
- 6,552
- 04:59:56
- 183.0
- 195.0
- 189.0
- 176.00
- 79
- 3,037
- 04:59:13
27,550
- 201.0
- 500
- 201.0
- 7.00
- 389
- 2,028
- 04:56:28
- 169.0
- 172.0
- 165.0
- 165.00
- 359
- 7,657
- 04:59:49
27,600
- 235.0
- 310.0
- 238.0
- 13.00
- 2,327
- 6,690
- 04:59:57
- 142.0
- 143.0
- 142.0
- 164.00
- 242
- 5,080
- 04:59:42
27,650
- 245.0
- 420.0
- 261.0
- 12.00
- 412
- 2,496
- 04:58:38
- 111.0
- 112.0
- 117.0
- 146.00
- 744
- 10,934
- 04:59:56
27,700
- 270.0
- 500
- 271.0
- 12.00
- 1,754
- 5,385
- 04:59:52
- 82.0
- 92.0
- 92.0
- 142.00
- 412
- 5,951
- 04:59:49
27,750
- 201.0
- 800
- 315.0
- 35.00
- 506
- 1,000
- 04:58:52
- 75.0
- 76.0
- 77.0
- 133.00
- 1,192
- 12,291
- 04:59:45
27,800
- 331.0
- 645
- 360.0
- 57.00
- 777
- 1,778
- 04:55:21
- 58.0
- 62.0
- 58.0
- 125.00
- 427
- 5,860
- 04:59:42
27,850
- 288.0
- 406.0
- 433.0
- 106.00
- 218
- 641
- 04:01:01
- 46.00
- 49.50
- 46.50
- 112.50
- 917
- 9,252
- 04:59:58
27,900
- 404.0
- 655
- 450.0
- 95.00
- 355
- 820
- 04:46:41
- 35.00
- 39.00
- 35.00
- 104.00
- 341
- 4,888
- 04:59:58
27,950
- 445.0
- 665
- 500
- 116.00
- 156
- 261
- 04:47:36
- 32.00
- 32.50
- 32.50
- 86.50
- 1,573
- 16,272
- 04:59:59
28,000
- 489.0
- 685
- 555
- 143.00
- 428
- 427
- 04:44:30
- 21.50
- 26.50
- 23.00
- 79.00
- 547
- 5,265
- 04:59:54
28,050
- 530
- 590
- 575
- 131.00
- 86
- 72
- 04:52:44
- 19.00
- 19.50
- 19.50
- 66.50
- 1,259
- 9,182
- 04:59:52
28,100
- 357.0
- 605
- 780
- 302.00
- 275
- 162
- 03:13:39
- 15.50
- 18.50
- 18.00
- 53.00
- 642
- 4,800
- 04:59:47
28,150
- 107.0
- 655
- 860
- 345.00
- 34
- 39
- 02:09:21
- 13.00
- 14.00
- 14.00
- 44.00
- 1,363
- 8,673
- 04:59:55
28,200
- 438.0
- 700
- 1,020
- 470.00
- 53
- 64
- 00:45:37
- 10.00
- 12.00
- 12.00
- 34.00
- 705
- 4,060
- 04:58:21
28,250
- 130.0
- 800
- 880
- 290.00
- 62
- 34
- 22:36:22
- 8.20
- 9.70
- 9.50
- 27.50
- 1,195
- 7,044
- 04:59:51
28,300
- 635
- 795
- 1,100
- 470.00
- 59
- 32
- 01:17:09
- 6.40
- 7.50
- 7.90
- 20.60
- 1,229
- 3,894
- 04:57:48
28,350
- 154.0
- 875
- 1,140
- 470.00
- 31
- 3
- 00:18:43
- 4.10
- 6.60
- 6.50
- 16.00
- 1,604
- 4,931
- 04:59:05
28,400
- 52.0
- 900
- 1,020
- 305.00
- 51
- 12
- 22:56:34
- 5.40
- 5.70
- 5.50
- 11.00
- 1,554
- 2,544
- 04:57:01
28,450
- 6.10
- 980
- 1,050
- 290.00
- 11
- 4
- 22:56:34
- 2.70
- 3.70
- 3.70
- 9.30
- 2,309
- 8,693
- 04:58:36
28,500
- 890
- 1,210
- 1,300
- 495.00
- 38
- 13
- 00:52:19
- 2.40
- 2.70
- 2.70
- 7.80
- 871
- 1,059
- 04:59:35
28,550
- 170.0
- 1,040
- 1,030
- 180.00
- 19
- 1
- 21:03:06
- 2.00
- 2.70
- 2.70
- 5.30
- 2,023
- 1,913
- 04:58:44
28,600
- 100.0
- 1,090
- 885
- 15.00
- 16
- 1
- 15:45:53
- 1.90
- 2.20
- 2.20
- 3.90
- 888
- 1,007
- 04:51:43
28,650
- 1.20
- 1,140
- -
- -
- 6
- -
- -
- 1.80
- 1.90
- 1.90
- 2.60
- 1,515
- 1,026
- 04:39:55
28,700
- 3.00
- 1,190
- -
- -
- 25
- -
- -
- 1.40
- 1.80
- 1.90
- 2.30
- 957
- 449
- 04:27:03
28,750
- 10.00
- 1,240
- -
- -
- 5
- -
- -
- 0.10
- 1.70
- 1.50
- 1.70
- 1,162
- 1,261
- 04:40:14
28,800
- 2.00
- 1,290
- -
- -
- 5
- -
- -
- 0.60
- 1.50
- 0.90
- 1.70
- 369
- 344
- 03:35:47
28,850
- 1.00
- 1,340
- -
- -
- 12
- -
- -
- 1.00
- 1.40
- 1.40
- 0.90
- 1,831
- 374
- 02:54:36
28,900
- 11.00
- 1,390
- -
- -
- 13
- -
- -
- 0.50
- 1.30
- 1.40
- 0.60
- 659
- 261
- 00:19:26
28,950
- 1.00
- 1,440
- -
- -
- 1
- -
- -
- 0.90
- 1.10
- 1.20
- 0.50
- 4,800
- 900
- 04:47:07
29,000
- 2.50
- 1,800
- -
- -
- 13
- -
- -
- 0.20
- 1.00
- 1.20
- 0.40
- 636
- 205
- 02:17:05
29,050
- 0.10
- 1,940
- 1,510
- 170.00
- 3
- 1
- 19:26:46
- 0.90
- 1.00
- 1.20
- 0.20
- 739
- 150
- 02:54:03
29,100
- 0.10
- 1,990
- -
- -
- 16
- -
- -
- 0.20
- 1.00
- 0.60
- 0.60
- 270
- 164
- 22:19:58
29,150
- 1.00
- 2,130
- -
- -
- 0
- -
- -
- 0.30
- 0.90
- 0.90
- 0.20
- 1,374
- 17
- 01:49:24
29,200
- 0.10
- 2,040
- -
- -
- 8
- -
- -
- 0.30
- 1.00
- 0.30
- 0.50
- 1,112
- 1
- 01:34:11
29,300
- 0.10
- 2,140
- -
- -
- 1
- -
- -
- 0.30
- 1.00
- 0.40
- 0.30
- 537
- 8
- 22:05:54
29,400
- 0.10
- 2,310
- -
- -
- 1
- -
- -
- 0.10
- 1.00
- 0.10
- 0.50
- 905
- 1
- 17:17:25
29,500
- 1.00
- 2,340
- -
- -
- 0
- -
- -
- 0.10
- 3.00
- 0.30
- 0.10
- 515
- 1
- 00:28:08
29,600
- 0.10
- 2,440
- -
- -
- 0
- -
- -
- 0.10
- 1.00
- 0.30
- 0.10
- 1,900
- 6
- 00:18:25
29,700
- 0.10
- 2,540
- -
- -
- 0
- -
- -
- 0.10
- 3.00
- 0.20
- 0.10
- 573
- 2
- 22:53:07
29,800
- 0.10
- 2,640
- -
- -
- 0
- -
- -
- 0.10
- 3.00
- -
- -
- 355
- -
- -
29,900
- 0.10
- 2,740
- -
- -
- 0
- -
- -
- 0.10
- 1.00
- -
- -
- 893
- -
- -
30,000
- 1.00
- 2,840
- -
- -
- 0
- -
- -
- 0.10
- 2.90
- -
- -
- 224
- -
- -
30,100
- 0.10
- 2,940
- -
- -
- 0
- -
- -
- 0.10
- 3.00
- 0.10
- 0.00
- 206
- 1
- 15:23:25
30,200
- 0.10
- 3,040
- -
- -
- 0
- -
- -
- 0.10
- 7.30
- -
- -
- 26
- -
- -
30,300
- 0.10
- 3,140
- -
- -
- 0
- -
- -
- 0.10
- 1.00
- -
- -
- 17
- -
- -
30,400
- 0.10
- 3,240
- -
- -
- 0
- -
- -
- 0.10
- 0.70
- 0.40
- 0.30
- 24
- 1
- 23:46:00
30,500
- 25.00
- 3,340
- -
- -
- 0
- -
- -
- 0.10
- 1.00
- -
- -
- 12
- -
- -
30,600
- 125.0
- 3,440
- -
- -
- 0
- -
- -
- -
- 1.00
- -
- -
- 9
- -
- -
30,700
- 225.0
- 3,540
- -
- -
- 0
- -
- -
- -
- 1.00
- -
- -
- 10
- -
- -
30,800
- 325.0
- 3,640
- -
- -
- 0
- -
- -
- -
- 1.00
- -
- -
- 10
- -
- -
30,900
- 425.0
- 3,740
- -
- -
- 0
- -
- -
- -
- 1.00
- -
- -
- 1
- -
- -
31,000
- 525
- 3,840
- -
- -
- 0
- -
- -
- -
- 1.00
- -
- -
- 2
- -
- -
31,100
- 625
- 3,940
- -
- -
- 0
- -
- -
- -
- 0.40
- -
- -
- 14
- -
- -
31,200
- 4,010
- 4,040
- -
- -
- 0
- -
- -

27,651.41