期權 - Yahoo奇摩股市

選擇權報價

資料時間：2025/11/10

加權股價指數：27,869.51

漲跌(%)：

218.10(0.79%)

最高：27,976.89

最低：27,680.51

成交量(億)：4,909.15

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

- 2,990
- 3,050
- -
- -
- 0
- -
- -
24,800
- 0.40
- 1.70
- 0.70
- 0.60
- 201
- 131
- 00:29:41
- 2,890
- 2,960
- -
- -
- 0
- -
- -
24,900
- 0.60
- 2.10
- 0.70
- 0.60
- 860
- 34
- 03:06:28
- 2,000
- 2,840
- -
- -
- 0
- -
- -
25,000
- 0.80
- 0.90
- 0.80
- 0.60
- 599
- 235
- 03:29:44
- 2,690
- 2,750
- -
- -
- 0
- -
- -
25,100
- 0.70
- 0.90
- 1.00
- 0.50
- 1,505
- 199
- 01:43:15
- 0.30
- 2,640
- -
- -
- 0
- -
- -
25,200
- 1.00
- 1.30
- 1.30
- 0.20
- 1,158
- 37
- 00:49:35
- 1.20
- 2,540
- -
- -
- 0
- -
- -
25,300
- 1.00
- 1.70
- 1.00
- 0.80
- 1,286
- 8
- 02:38:43
- 1.00
- 2,440
- -
- -
- 0
- -
- -
25,400
- 1.00
- 2.00
- 1.80
- 0.20
- 1,086
- 20
- 00:03:20
- 1.00
- 2,340
- -
- -
- 0
- -
- -
25,500
- 1.10
- 2.00
- 1.20
- 0.80
- 1,410
- 50
- 03:29:52
- 20.00
- 2,240
- -
- -
- 0
- -
- -
25,600
- 1.50
- 2.20
- 2.30
- 0.10
- 1,150
- 54
- 00:00:15
- 1.00
- 2,140
- -
- -
- 0
- -
- -
25,700
- 1.80
- 2.20
- 1.90
- 0.40
- 943
- 172
- 03:28:39
- 20.00
- 2,040
- -
- -
- 0
- -
- -
25,800
- 1.60
- 2.40
- 2.00
- 0.50
- 1,042
- 169
- 03:06:41
- 1,890
- 1,950
- -
- -
- 0
- -
- -
25,900
- 1.30
- 2.80
- 1.20
- 1.80
- 733
- 53
- 02:54:26
- 150.0
- 1,840
- -
- -
- 0
- -
- -
26,000
- 1.40
- 2.90
- 1.30
- 1.90
- 2,214
- 498
- 02:43:10
- 20.00
- 1,740
- -
- -
- 0
- -
- -
26,100
- 1.50
- 3.90
- 2.00
- 1.70
- 653
- 203
- 03:28:36
- 20.00
- 1,640
- -
- -
- 0
- -
- -
26,200
- 1.10
- 4.60
- 0.60
- 3.50
- 782
- 374
- 02:10:05
- 20.50
- 1,550
- -
- -
- 0
- -
- -
26,300
- 1.50
- 4.70
- 1.90
- 3.10
- 737
- 271
- 01:57:38
- 1,450
- 1,450
- -
- -
- 0
- -
- -
26,400
- 1.80
- 4.10
- 4.20
- 1.50
- 1,466
- 179
- 03:28:42
- 1,450
- 1,550
- 1,450
- 30.00
- 3
- 1
- 23:14:58
26,500
- 2.20
- 5.70
- 1.90
- 4.50
- 1,967
- 626
- 03:01:56
- 1,370
- 1,440
- -
- -
- 1
- -
- -
26,600
- 3.30
- 6.90
- 8.80
- 1.40
- 1,298
- 251
- 03:30:15
- 1,270
- 1,310
- -
- -
- 2
- -
- -
26,700
- 3.20
- 6.00
- 4.00
- 4.40
- 1,992
- 470
- 03:33:51
- 1,180
- 1,210
- 1,130
- 50.00
- 9
- 1
- 01:31:50
26,800
- 4.20
- 5.00
- 5.60
- 4.90
- 3,185
- 770
- 03:30:15
- 1,120
- 1,170
- -
- -
- 1
- -
- -
26,850
- 4.10
- 9.50
- 5.00
- 7.00
- 277
- 428
- 03:14:46
- 1,080
- 1,120
- -
- -
- 11
- -
- -
26,900
- 6.60
- 7.50
- 7.70
- 4.80
- 1,645
- 835
- 03:30:15
- 1,020
- 1,070
- 980
- 60.00
- 19
- 8
- 01:31:43
26,950
- 5.20
- 8.60
- 7.50
- 6.50
- 1,094
- 352
- 03:14:27
- 980
- 1,020
- 850
- 140.00
- 41
- 3
- 00:56:43
27,000
- 7.10
- 8.00
- 8.00
- 8.50
- 3,052
- 3,802
- 03:33:45
- 935
- 965
- 910
- 30.00
- 14
- 4
- 01:32:15
27,050
- 6.20
- 10.50
- 6.10
- 10.90
- 877
- 934
- 03:30:30
- 880
- 915
- 905
- 15.00
- 87
- 2
- 02:37:14
27,100
- 9.00
- 10.00
- 10.00
- 10.00
- 1,422
- 1,535
- 03:34:25
- 830
- 865
- 760
- 85.00
- 45
- 5
- 01:17:51
27,150
- 8.50
- 11.00
- 11.50
- 10.50
- 1,277
- 1,650
- 03:34:44
- 785
- 815
- 840
- 45.00
- 157
- 26
- 02:45:00
27,200
- 10.00
- 12.00
- 10.00
- 15.50
- 2,127
- 2,984
- 03:34:34
- 735
- 770
- 785
- 35.00
- 64
- 29
- 02:42:45
27,250
- 12.50
- 13.00
- 12.50
- 16.00
- 1,496
- 2,208
- 03:34:39
- 685
- 720
- 650
- 60.00
- 237
- 29
- 01:38:39
27,300
- 13.50
- 15.00
- 14.00
- 18.00
- 2,255
- 3,167
- 03:32:57
- 640
- 670
- 665
- 5.00
- 134
- 38
- 02:59:35
27,350
- 16.00
- 17.00
- 15.50
- 21.00
- 1,314
- 2,336
- 03:32:52
- 590
- 625
- 610
- 5.00
- 433
- 291
- 03:29:25
27,400
- 18.00
- 18.50
- 18.00
- 23.50
- 3,406
- 5,386
- 03:34:01
- 555
- 575
- 580
- 10.00
- 137
- 176
- 03:34:38
27,450
- 21.00
- 23.00
- 21.00
- 26.00
- 1,166
- 2,978
- 03:34:49
- 510
- 530
- 550
- 25.00
- 526
- 403
- 02:46:58
27,500
- 25.50
- 26.50
- 24.00
- 30.00
- 3,348
- 7,483
- 03:34:22
- 454.0
- 477.0
- 466.0
- 11.00
- 222
- 158
- 03:33:59
27,550
- 29.00
- 30.50
- 27.50
- 32.50
- 1,363
- 3,310
- 03:33:59
- 412.0
- 449.0
- 426.0
- 16.00
- 815
- 883
- 03:02:42
27,600
- 35.50
- 37.00
- 33.00
- 35.00
- 4,014
- 6,859
- 03:30:04
- 378.0
- 405.0
- 384.0
- 12.00
- 533
- 298
- 03:02:40
27,650
- 42.50
- 44.00
- 41.50
- 34.50
- 1,580
- 4,093
- 03:32:27
- 343.0
- 348.0
- 347.0
- 15.00
- 1,122
- 1,158
- 03:34:18
27,700
- 50.0
- 52.0
- 50.0
- 38.00
- 4,098
- 10,219
- 03:34:56
- 301.0
- 316.0
- 315.0
- 7.00
- 844
- 1,788
- 03:28:24
27,750
- 62.0
- 64.0
- 61.0
- 40.00
- 1,411
- 5,218
- 03:34:13
- 266.0
- 275.0
- 275.0
- 13.00
- 2,111
- 4,937
- 03:34:34
27,800
- 75.0
- 77.0
- 73.0
- 40.00
- 2,280
- 9,520
- 03:34:13
- 231.0
- 235.0
- 236.0
- 17.00
- 1,087
- 3,318
- 03:34:42
27,850
- 90.0
- 92.0
- 89.0
- 40.00
- 1,003
- 4,693
- 03:34:51
- 200.0
- 203.0
- 203.0
- 18.00
- 1,808
- 7,670
- 03:32:06
27,900
- 107.0
- 108.0
- 107.0
- 40.00
- 1,341
- 7,037
- 03:34:56
- 169.0
- 172.0
- 172.0
- 18.00
- 1,196
- 5,732
- 03:34:34
27,950
- 126.0
- 129.0
- 124.0
- 42.00
- 875
- 4,157
- 03:31:20
- 144.0
- 146.0
- 145.0
- 18.00
- 4,761
- 13,416
- 03:34:56
28,000
- 149.0
- 152.0
- 146.0
- 42.00
- 1,297
- 6,949
- 03:34:15
- 118.0
- 120.0
- 121.0
- 15.00
- 1,585
- 7,000
- 03:33:20
28,050
- 175.0
- 178.0
- 173.0
- 36.00
- 732
- 1,920
- 03:34:15
- 97.0
- 99.0
- 98.0
- 15.00
- 2,978
- 11,887
- 03:34:34
28,100
- 199.0
- 209.0
- 209.0
- 30.00
- 281
- 714
- 03:10:50
- 79.0
- 81.0
- 81.0
- 12.00
- 1,833
- 7,802
- 03:34:44
28,150
- 232.0
- 240.0
- 231.0
- 37.00
- 203
- 633
- 03:07:09
- 64.0
- 66.0
- 65.0
- 8.00
- 3,116
- 11,364
- 03:34:27
28,200
- 268.0
- 285.0
- 255.0
- 50.00
- 165
- 705
- 03:29:16
- 50.0
- 53.0
- 51.0
- 8.00
- 2,069
- 6,484
- 03:34:56
28,250
- 294.0
- 315.0
- 298.0
- 37.00
- 60
- 198
- 03:30:30
- 40.00
- 41.00
- 40.00
- 6.50
- 3,685
- 12,555
- 03:33:48
28,300
- 341.0
- 350.0
- 339.0
- 34.00
- 89
- 255
- 03:26:39
- 31.00
- 32.00
- 32.50
- 3.00
- 2,233
- 4,035
- 03:33:00
28,350
- 369.0
- 409.0
- 483.0
- 71.00
- 37
- 12
- 01:05:21
- 23.50
- 25.00
- 24.00
- 3.50
- 3,199
- 8,433
- 03:33:46
28,400
- 408.0
- 449.0
- 414.0
- 42.00
- 49
- 116
- 03:01:55
- 18.00
- 19.50
- 19.00
- 1.00
- 1,690
- 2,335
- 03:30:45
28,450
- 458.0
- 496.0
- -
- -
- 12
- -
- -
- 13.00
- 14.50
- 17.00
- 2.00
- 5,608
- 6,025
- 03:30:15
28,500
- 505
- 535
- 505
- 35.00
- 36
- 19
- 03:02:03
- 7.80
- 9.90
- 7.80
- 3.20
- 2,529
- 1,156
- 03:30:43
28,550
- 550
- 590
- 600
- 10.00
- 19
- 1
- 18:05:22
- 6.40
- 7.50
- 7.80
- 0.50
- 1,901
- 1,649
- 03:32:01
28,600
- 600
- 635
- 580
- 55.00
- 16
- 21
- 02:45:00
- 2.60
- 7.10
- 8.00
- 2.20
- 646
- 242
- 02:51:56
28,650
- 645
- 685
- -
- -
- 6
- -
- -
- 2.20
- 4.70
- 5.00
- 0.90
- 1,064
- 377
- 02:43:42
28,700
- 695
- 735
- -
- -
- 25
- -
- -
- 1.30
- 4.80
- 6.00
- 3.20
- 830
- 157
- 02:46:03
28,750
- 740
- 785
- -
- -
- 5
- -
- -
- 0.70
- 3.70
- 0.70
- 1.60
- 1,275
- 215
- 03:30:27
28,800
- 795
- 830
- -
- -
- 5
- -
- -
- 1.00
- 2.10
- 1.30
- 0.60
- 453
- 12
- 22:29:59
28,850
- 840
- 880
- -
- -
- 12
- -
- -
- 1.00
- 1.40
- 1.40
- 0.30
- 1,796
- 507
- 03:30:19
28,900
- 890
- 930
- -
- -
- 13
- -
- -
- 0.70
- 25.00
- 1.20
- 0.00
- 715
- 15
- 22:43:07
28,950
- 120.0
- 3,760
- -
- -
- 1
- -
- -
- 1.10
- 1.30
- 1.00
- 0.20
- 5,258
- 277
- 03:30:34
29,000
- 990
- 1,030
- -
- -
- 13
- -
- -
- 0.50
- 1.10
- 0.90
- 0.10
- 822
- 8
- 20:07:36
29,050
- 1,040
- 1,080
- -
- -
- 3
- -
- -
- 0.40
- 0.90
- 0.70
- 0.10
- 859
- 16
- 23:36:21
29,100
- 1,090
- 1,130
- -
- -
- 16
- -
- -
- 0.30
- 168.0
- -
- -
- 427
- -
- -
29,150
- 1.10
- 3,960
- -
- -
- 0
- -
- -
- 0.30
- 29.00
- 0.50
- 0.10
- 1,157
- 34
- 02:48:51
29,200
- 2.10
- 4,010
- -
- -
- 8
- -
- -
- 0.30
- 2.10
- 0.40
- 0.20
- 913
- 3
- 22:29:19
29,300
- 2.10
- 1,330
- -
- -
- 1
- -
- -
- 0.20
- 4.00
- -
- -
- 151
- -
- -
29,400
- 2.10
- 1,440
- -
- -
- 1
- -
- -
- 0.10
- 1.20
- 0.20
- 0.10
- 905
- 6
- 22:58:48
29,500
- 0.10
- 4,310
- -
- -
- 0
- -
- -
- 0.10
- 9.80
- 0.20
- 0.00
- 514
- 3
- 22:59:06
29,600
- 0.10
- 4,410
- -
- -
- 0
- -
- -
- -
- 1.00
- -
- -
- 1,893
- -
- -
29,700
- 0.10
- 4,510
- -
- -
- 0
- -
- -
- -
- 0.20
- -
- -
- 571
- -
- -
29,800
- 0.10
- 4,610
- -
- -
- 0
- -
- -
- -
- 0.10
- -
- -
- 355
- -
- -
29,900
- 0.10
- 4,710
- -
- -
- 0
- -
- -
- -
- 0.90
- -
- -
- 893
- -
- -
30,000
- 0.10
- 2,190
- -
- -
- 0
- -
- -
- -
- 9.50
- 0.20
- 0.10
- 224
- 2
- 22:17:40
30,100
- 0.10
- 2,290
- -
- -
- 0
- -
- -
- 0.10
- 1.00
- -
- -
- 206
- -
- -
30,200
- 0.10
- 2,390
- -
- -
- 0
- -
- -
- 0.10
- 9.40
- -
- -
- 26
- -
- -
30,300
- 0.10
- 2,490
- -
- -
- 0
- -
- -
- 0.10
- 0.70
- -
- -
- 17
- -
- -
30,400
- 0.10
- 2,590
- -
- -
- 0
- -
- -
- 0.10
- 0.70
- -
- -
- 24
- -
- -
30,500
- 1.20
- 2,690
- -
- -
- 0
- -
- -
- 0.10
- 0.70
- 0.20
- 0.10
- 12
- 1
- 23:48:14
30,600
- 0.10
- 2,790
- -
- -
- 0
- -
- -
- 0.10
- 455.0
- -
- -
- 9
- -
- -
30,700
- 0.10
- 2,890
- -
- -
- 0
- -
- -
- -
- 455.0
- -
- -
- 10
- -
- -
30,800
- 43.50
- 2,990
- -
- -
- 0
- -
- -
- 0.10
- 50.0
- -
- -
- 10
- -
- -
30,900
- 144.0
- 3,090
- -
- -
- 0
- -
- -
- -
- 98.0
- -
- -
- 1
- -
- -
31,000
- 244.0
- 3,190
- -
- -
- 0
- -
- -
- -
- 49.50
- -
- -
- 2
- -
- -
31,100
- 344.0
- 3,290
- -
- -
- 0
- -
- -
- 0.10
- 0.40
- -
- -
- 14
- -
- -
31,200
- 444.0
- 3,390
- -
- -
- 0
- -
- -

27,869.51