期權 - Yahoo奇摩股市

選擇權報價

資料時間：2026/01/21

加權股價指數：31,246.37

漲跌(%)：

513.62(1.62%)

最高：31,749.14

最低：31,200.76

成交量(億)：8,704.79

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

- 4,500
- 4,530
- -
- -
- 0
- -
- -
27,200
- 0.10
- 1.90
- 0.20
- 0.60
- 101
- 1
- 23:16:36
- 4,400
- 4,430
- -
- -
- 0
- -
- -
27,300
- 0.10
- 0.30
- -
- -
- 23
- -
- -
- 4,300
- 4,330
- -
- -
- 0
- -
- -
27,400
- 0.10
- 0.30
- -
- -
- 10
- -
- -
- 4,200
- 4,230
- -
- -
- 0
- -
- -
27,500
- 0.10
- 3.50
- -
- -
- 11
- -
- -
- 4,100
- 4,130
- -
- -
- 0
- -
- -
27,600
- 0.10
- 98.0
- -
- -
- 110
- -
- -
- 4,000
- 4,030
- -
- -
- 0
- -
- -
27,700
- 0.20
- 0.40
- 0.30
- 1.30
- 12
- 2
- 17:19:44
- 3,900
- 3,930
- -
- -
- 0
- -
- -
27,800
- 0.10
- 1.10
- 1.20
- 0.50
- 35
- 1
- 15:11:07
- 3,800
- 3,830
- -
- -
- 0
- -
- -
27,900
- 0.10
- 1.20
- -
- -
- 48
- -
- -
- 3,700
- 3,730
- -
- -
- 0
- -
- -
28,000
- 0.10
- 1.50
- 0.60
- 1.20
- 209
- 15
- 15:50:46
- 3,600
- 3,630
- -
- -
- 0
- -
- -
28,100
- 0.10
- 5.00
- 0.40
- 1.60
- 33
- 6
- 17:27:53
- 3,500
- 3,530
- -
- -
- 0
- -
- -
28,200
- 0.20
- 1.90
- 0.60
- 1.70
- 21
- 18
- 22:39:42
- 3,400
- 3,430
- -
- -
- 0
- -
- -
28,300
- 0.20
- 1.00
- 0.30
- 2.20
- 66
- 17
- 23:08:36
- 80.0
- 3,330
- -
- -
- 0
- -
- -
28,400
- 0.10
- 1.30
- 0.40
- 2.30
- 36
- 18
- 22:53:01
- 3,200
- 3,230
- -
- -
- 12
- -
- -
28,500
- 0.10
- 0.80
- 0.60
- 2.40
- 61
- 354
- 00:03:52
- 3,100
- 3,130
- -
- -
- 0
- -
- -
28,600
- 0.10
- 2.00
- 0.50
- 2.70
- 32
- 19
- 23:07:59
- 3,000
- 3,030
- -
- -
- 0
- -
- -
28,700
- 0.10
- 2.70
- 0.70
- 2.80
- 33
- 21
- 22:51:41
- 2,900
- 2,930
- -
- -
- 0
- -
- -
28,800
- 0.40
- 7.20
- 0.60
- 3.00
- 35
- 13
- 22:55:56
- 2,800
- 2,830
- -
- -
- 0
- -
- -
28,900
- 0.10
- 4.70
- 1.40
- 2.60
- 45
- 36
- 23:33:23
- 2,700
- 2,730
- -
- -
- 0
- -
- -
29,000
- 0.10
- 3.50
- 1.30
- 3.30
- 211
- 153
- 01:08:40
- 2,600
- 2,630
- -
- -
- 0
- -
- -
29,100
- 0.10
- 5.00
- 1.10
- 3.90
- 59
- 30
- 23:50:13
- 2,500
- 2,530
- -
- -
- 0
- -
- -
29,200
- 0.10
- 2.80
- 1.40
- 3.80
- 121
- 73
- 00:26:52
- 2,400
- 2,430
- -
- -
- 0
- -
- -
29,300
- 0.50
- 3.90
- 1.40
- 5.70
- 42
- 99
- 00:12:38
- 80.0
- 2,330
- -
- -
- 0
- -
- -
29,400
- 0.30
- 13.50
- 1.50
- 6.40
- 141
- 44
- 00:13:00
- 2,250
- 2,280
- -
- -
- 0
- -
- -
29,450
- 0.10
- 2.50
- 1.40
- 6.60
- 22
- 24
- 23:00:53
- 2,200
- 2,230
- -
- -
- 0
- -
- -
29,500
- 1.40
- 2.00
- 1.60
- 7.10
- 189
- 65
- 00:03:39
- 2,150
- 2,180
- -
- -
- 0
- -
- -
29,550
- 1.10
- 2.50
- 1.80
- 8.10
- 57
- 80
- 00:16:58
- 180.0
- 2,130
- -
- -
- 0
- -
- -
29,600
- 1.20
- 2.40
- 2.30
- 8.20
- 129
- 382
- 01:50:10
- 2,050
- 2,080
- -
- -
- 1
- -
- -
29,650
- 1.10
- 3.70
- 2.50
- 8.50
- 60
- 63
- 01:02:21
- 2,000
- 2,030
- -
- -
- 0
- -
- -
29,700
- 2.00
- 2.70
- 2.10
- 9.40
- 438
- 289
- 02:11:32
- 1,950
- 1,980
- -
- -
- 0
- -
- -
29,750
- 0.20
- 4.10
- 2.50
- 10.00
- 128
- 77
- 23:36:31
- 41.00
- 1,930
- -
- -
- 0
- -
- -
29,800
- 1.80
- 3.20
- 2.80
- 11.20
- 285
- 476
- 02:45:54
- 1,850
- 1,880
- -
- -
- 0
- -
- -
29,850
- 2.20
- 3.80
- 3.20
- 11.30
- 131
- 214
- 02:45:58
- 1,800
- 1,830
- -
- -
- 0
- -
- -
29,900
- 3.20
- 4.60
- 2.50
- 13.50
- 386
- 415
- 01:26:53
- 1,750
- 1,780
- -
- -
- 0
- -
- -
29,950
- 3.10
- 3.70
- 3.60
- 13.40
- 186
- 150
- 01:49:29
- 60.0
- 1,730
- -
- -
- 0
- -
- -
30,000
- 3.00
- 4.20
- 3.70
- 16.30
- 591
- 1,449
- 02:19:33
- 1,650
- 1,680
- -
- -
- 0
- -
- -
30,050
- 2.60
- 7.50
- 3.00
- 17.50
- 160
- 346
- 00:48:45
- 1,600
- 1,630
- -
- -
- 10
- -
- -
30,100
- 3.10
- 4.00
- 4.00
- 18.50
- 330
- 874
- 01:55:37
- 1,550
- 1,580
- -
- -
- 20
- -
- -
30,150
- 1.90
- 5.00
- 1.10
- 24.40
- 222
- 593
- 01:16:28
- 121.0
- 1,530
- -
- -
- 9
- -
- -
30,200
- 3.10
- 4.70
- 3.40
- 24.10
- 499
- 1,419
- 02:14:24
- 1.00
- 1,480
- -
- -
- 45
- -
- -
30,250
- 2.00
- 4.00
- 5.20
- 24.80
- 146
- 1,217
- 01:32:28
- 12.00
- 1,430
- 1,160
- 50.00
- 42
- 4
- 15:46:22
30,300
- 4.50
- 6.50
- 4.80
- 28.70
- 705
- 3,001
- 01:46:20
- 1.00
- 1,380
- -
- -
- 25
- -
- -
30,350
- 4.20
- 6.20
- 6.50
- 30.00
- 146
- 1,122
- 00:38:08
- 61.0
- 1,330
- 1,060
- 50.00
- 26
- 3
- 15:43:27
30,400
- 3.00
- 5.70
- 5.80
- 34.20
- 732
- 3,026
- 01:57:19
- 1.00
- 1,280
- -
- -
- 12
- -
- -
30,450
- 5.50
- 9.60
- 6.00
- 38.00
- 271
- 1,220
- 02:28:04
- 45.50
- 1,230
- 1,010
- 90.00
- 2
- 4
- 22:22:05
30,500
- 6.20
- 9.00
- 6.50
- 40.50
- 837
- 3,653
- 02:47:26
- 1.00
- 1,180
- -
- -
- 5
- -
- -
30,550
- 6.00
- 7.00
- 7.00
- 46.00
- 225
- 1,036
- 02:40:17
- 960
- 1,090
- 800
- 30.00
- 22
- 3
- 20:01:50
30,600
- 6.00
- 8.90
- 7.90
- 49.10
- 643
- 2,962
- 02:27:20
- 915
- 1,040
- 830
- 45.00
- 37
- 6
- 18:39:56
30,650
- 6.40
- 10.50
- 6.00
- 57.00
- 216
- 1,310
- 02:26:51
- 865
- 985
- 920
- 175.00
- 23
- 35
- 23:24:31
30,700
- 8.40
- 11.50
- 8.70
- 60.30
- 651
- 3,662
- 02:35:10
- 815
- 940
- 840
- 140.00
- 31
- 1
- 00:46:22
30,750
- 9.00
- 9.60
- 9.60
- 67.40
- 295
- 2,179
- 02:47:57
- 770
- 890
- 775
- 120.00
- 15
- 58
- 01:48:16
30,800
- 10.00
- 11.00
- 11.00
- 73.00
- 693
- 4,496
- 02:45:04
- 720
- 840
- 895
- 280.00
- 13
- 10
- 00:03:43
30,850
- 11.00
- 12.00
- 12.50
- 81.50
- 445
- 2,785
- 02:47:23
- 675
- 790
- 710
- 135.00
- 26
- 108
- 01:53:32
30,900
- 12.00
- 13.00
- 13.50
- 88.50
- 541
- 5,317
- 02:47:39
- 625
- 740
- 690
- 155.00
- 35
- 56
- 02:00:08
30,950
- 15.00
- 16.00
- 15.50
- 94.50
- 317
- 2,881
- 02:47:39
- 585
- 695
- 620
- 128.00
- 56
- 261
- 01:57:32
31,000
- 18.00
- 18.50
- 18.00
- 105.00
- 1,097
- 9,462
- 02:47:44
- 535
- 645
- 580
- 124.00
- 37
- 56
- 00:44:32
31,050
- 21.00
- 22.00
- 22.00
- 110.00
- 264
- 2,454
- 02:47:40
- 491.0
- 600
- 650
- 232.00
- 31
- 299
- 00:18:07
31,100
- 25.00
- 25.50
- 25.00
- 120.00
- 407
- 5,628
- 02:47:57
- 447.0
- 550
- 590
- 208.00
- 60
- 192
- 00:26:30
31,150
- 30.00
- 31.00
- 31.00
- 131.00
- 457
- 3,390
- 02:47:43
- 421.0
- 495.0
- 454.0
- 103.00
- 178
- 723
- 01:58:09
31,200
- 36.00
- 37.00
- 36.50
- 139.50
- 685
- 7,944
- 02:47:55
- 380.0
- 446.0
- 400.0
- 87.00
- 221
- 826
- 01:22:08
31,250
- 42.50
- 44.00
- 43.50
- 150.50
- 329
- 4,836
- 02:47:55
- 337.0
- 400.0
- 350.0
- 71.00
- 453
- 1,316
- 02:07:44
31,300
- 51.0
- 52.0
- 55.0
- 158.00
- 420
- 6,060
- 02:46:46
- 318.0
- 334.0
- 289.0
- 42.00
- 238
- 734
- 02:03:49
31,350
- 61.0
- 62.0
- 66.0
- 168.00
- 265
- 3,231
- 02:45:55
- 292.0
- 299.0
- 270.0
- 48.00
- 639
- 2,895
- 02:45:48
31,400
- 73.0
- 74.0
- 74.0
- 179.00
- 404
- 6,014
- 02:47:52
- 232.0
- 264.0
- 254.0
- 54.00
- 348
- 2,211
- 02:47:40
31,450
- 85.0
- 87.0
- 89.0
- 183.00
- 148
- 3,411
- 02:47:40
- 221.0
- 226.0
- 207.0
- 31.00
- 1,180
- 6,661
- 02:44:03
31,500
- 101.0
- 102.0
- 102.0
- 200.00
- 371
- 7,005
- 02:47:40
- 190.0
- 193.0
- 189.0
- 36.00
- 480
- 3,585
- 02:47:40
31,550
- 119.0
- 121.0
- 120.0
- 214.00
- 154
- 2,500
- 02:47:40
- 160.0
- 162.0
- 161.0
- 27.00
- 1,046
- 7,777
- 02:47:55
31,600
- 139.0
- 141.0
- 152.0
- 207.00
- 204
- 3,306
- 02:45:55
- 132.0
- 136.0
- 128.0
- 15.00
- 488
- 4,980
- 02:47:18
31,650
- 160.0
- 163.0
- 168.0
- 224.00
- 79
- 1,893
- 02:34:39
- 109.0
- 111.0
- 109.0
- 12.00
- 733
- 8,290
- 02:47:47
31,700
- 187.0
- 190.0
- 202.0
- 218.00
- 95
- 2,225
- 02:46:50
- 89.0
- 90.0
- 89.0
- 8.00
- 551
- 5,351
- 02:47:54
31,750
- 209.0
- 223.0
- 235.0
- 222.00
- 55
- 643
- 02:41:19
- 70.0
- 72.0
- 71.0
- 3.00
- 1,244
- 10,117
- 02:47:55
31,800
- 246.0
- 251.0
- 272.0
- 221.00
- 164
- 1,227
- 02:37:43
- 55.0
- 56.0
- 55.0
- 0.00
- 483
- 5,923
- 02:47:40
31,850
- 278.0
- 293.0
- 311.0
- 224.00
- 16
- 442
- 02:28:06
- 43.00
- 43.50
- 43.00
- 2.00
- 1,029
- 7,661
- 02:47:57
31,900
- 315.0
- 332.0
- 351.0
- 224.00
- 20
- 313
- 02:11:28
- 32.00
- 34.00
- 33.00
- 3.00
- 531
- 5,604
- 02:47:43
31,950
- 326.0
- 397.0
- 379.0
- 231.00
- 13
- 179
- 02:17:52
- 24.00
- 25.00
- 24.50
- 4.50
- 1,484
- 10,390
- 02:47:54
32,000
- 375.0
- 440.0
- 459.0
- 201.00
- 37
- 286
- 01:36:15
- 18.00
- 19.00
- 18.50
- 4.00
- 509
- 3,675
- 02:47:40
32,050
- 411.0
- 484.0
- 500
- 200.00
- 1
- 44
- 01:08:03
- 13.00
- 14.00
- 12.50
- 4.50
- 1,244
- 6,088
- 02:41:49
32,100
- 456.0
- 530
- -
- -
- 3
- -
- -
- 10.00
- 11.50
- 10.50
- 3.50
- 1,024
- 2,243
- 02:44:06
32,150
- 483.0
- 595
- 680
- 110.00
- 0
- 6
- 01:12:57
- 7.70
- 8.40
- 8.10
- 1.90
- 1,490
- 3,187
- 02:06:52
32,200
- 530
- 645
- 520
- 315.00
- 1
- 4
- 00:32:16
- 5.10
- 6.50
- 6.50
- 0.70
- 832
- 515
- 01:54:28
32,250
- 580
- 695
- -
- -
- 0
- -
- -
- 4.40
- 4.70
- 4.70
- 2.30
- 1,090
- 759
- 02:41:49
32,300
- 625
- 745
- -
- -
- 1
- -
- -
- 3.40
- 4.40
- 3.40
- 1.20
- 246
- 242
- 02:35:27
32,350
- 675
- 795
- -
- -
- 0
- -
- -
- 1.20
- 1.80
- 1.80
- 1.90
- 360
- 2,256
- 02:42:24
32,400
- 725
- 845
- -
- -
- 1
- -
- -
- 1.00
- 1.50
- 1.50
- 1.40
- 126
- 455
- 01:33:51
32,450
- 770
- 895
- -
- -
- 0
- -
- -
- 0.80
- 1.10
- 1.20
- 1.50
- 501
- 1,065
- 00:44:52
32,500
- 820
- 945
- -
- -
- 3
- -
- -
- 0.40
- 1.00
- 0.40
- 1.40
- 86
- 568
- 01:59:35
32,550
- 830
- 850
- -
- -
- 0
- -
- -
- 0.60
- 0.90
- 0.90
- 0.60
- 334
- 337
- 01:16:51
32,600
- 880
- 900
- -
- -
- 1
- -
- -
- 0.30
- 1.60
- 1.20
- 0.20
- 24
- 41
- 01:08:57
32,650
- 930
- 950
- -
- -
- 0
- -
- -
- 0.10
- 1.90
- 1.90
- 0.60
- 377
- 350
- 01:08:57
32,700
- 120.0
- 1,000
- -
- -
- 1
- -
- -
- 0.10
- 1.10
- 0.50
- 0.50
- 367
- 108
- 00:23:21
32,800
- 1,080
- 1,100
- -
- -
- 0
- -
- -
- 0.10
- 0.90
- 0.40
- 0.50
- 396
- 46
- 00:22:16
32,900
- 1,170
- 1,200
- -
- -
- 0
- -
- -
- 1.10
- 1.20
- 1.10
- 0.30
- 282
- 205
- 01:06:30
33,000
- 1,270
- 1,300
- -
- -
- 1
- -
- -
- 0.20
- 2.00
- 0.10
- 0.60
- 225
- 202
- 23:36:08
33,100
- 1,370
- 1,400
- -
- -
- 0
- -
- -
- 0.20
- 2.00
- 0.20
- 0.40
- 270
- 229
- 20:40:54
33,200
- 1,470
- 1,500
- -
- -
- 0
- -
- -
- 0.10
- 1.50
- 0.60
- 0.00
- 116
- 100
- 15:25:58
33,300
- 1,570
- 1,600
- -
- -
- 0
- -
- -
- 0.10
- 1.00
- 0.50
- 0.00
- 35
- 23
- 15:23:36
33,400
- 1,670
- 1,700
- -
- -
- 0
- -
- -
- 0.10
- 3.00
- -
- -
- 2
- -
- -
33,500
- 1,770
- 1,800
- -
- -
- 0
- -
- -
- 0.10
- 3.50
- 0.10
- 0.40
- 9
- 1
- 15:30:09
33,600
- 1,870
- 1,900
- -
- -
- 0
- -
- -
- 0.10
- 10.00
- -
- -
- 12
- -
- -
33,700
- 1,970
- 2,000
- -
- -
- 0
- -
- -
- -
- 103.0
- -
- -
- 4
- -
- -
33,800
- 2,070
- 2,100
- -
- -
- 0
- -
- -
- -
- 103.0
- -
- -
- 0
- -
- -
33,900
- 2,170
- 2,200
- -
- -
- 0
- -
- -
- -
- 103.0
- -
- -
- 0
- -
- -
34,000
- 2,270
- 2,300
- -
- -
- 0
- -
- -
- 0.10
- 0.90
- 0.30
- 0.10
- 17
- 15
- 19:17:52
34,100
- 2,370
- 2,400
- -
- -
- 0
- -
- -
- -
- 103.0
- -
- -
- 0
- -
- -
34,200
- 2,470
- 2,500
- -
- -
- 0
- -
- -
- -
- 103.0
- -
- -
- 0
- -
- -
34,300
- 2,570
- 2,600
- -
- -
- 0
- -
- -
- -
- 103.0
- -
- -
- 0
- -
- -
34,400
- 2,670
- 2,700
- -
- -
- 0
- -
- -
- -
- 102.0
- -
- -
- 0
- -
- -
34,500
- 2,770
- 2,800
- -
- -
- 0
- -
- -
- -
- 0.40
- -
- -
- 6
- -
- -
34,600
- 2,870
- 2,900
- -
- -
- 0
- -
- -
- -
- 102.0
- -
- -
- 0
- -
- -
34,700
- 2,970
- 3,000
- -
- -
- 0
- -
- -
- -
- 102.0
- -
- -
- 0
- -
- -
34,800
- 3,070
- 3,100
- -
- -
- 0
- -
- -
- -
- 0.40
- -
- -
- 7
- -
- -
34,900
- 3,170
- 3,200
- -
- -
- 0
- -
- -
- -
- 0.40
- -
- -
- 2
- -
- -
35,000
- 3,270
- 3,300
- -
- -
- 0
- -
- -

31,246.37