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

- 1,700
- 2,420
- -
- -
- 0
- -
- -
24,900
- 12.50
- 13.50
- 13.00
- 9.30
- 311
- 1,541
- 01:00:42
- 1.10
- 2,200
- -
- -
- 0
- -
- -
25,000
- 14.50
- 15.00
- 14.50
- 10.30
- 98
- 998
- 01:01:16
- 1.00
- 2,100
- -
- -
- 0
- -
- -
25,100
- 16.50
- 19.00
- 15.50
- 10.90
- 1,468
- 291
- 00:47:11
- 5.00
- 2,000
- -
- -
- 0
- -
- -
25,200
- 19.00
- 21.00
- 20.50
- 14.50
- 949
- 474
- 01:01:53
- 1.00
- 1,900
- -
- -
- 0
- -
- -
25,300
- 21.50
- 23.00
- 22.50
- 15.70
- 1,004
- 780
- 01:01:48
- 20.00
- 1,810
- -
- -
- 0
- -
- -
25,400
- 18.50
- 23.00
- 23.00
- 15.40
- 858
- 667
- 01:01:48
- 1.00
- 1,710
- -
- -
- 0
- -
- -
25,500
- 25.00
- 27.00
- 25.00
- 17.00
- 1,180
- 1,406
- 01:01:12
- 2.50
- 1,610
- -
- -
- 0
- -
- -
25,600
- 29.00
- 30.50
- 30.00
- 20.10
- 1,029
- 638
- 01:01:35
- 1,470
- 1,510
- -
- -
- 0
- -
- -
25,700
- 32.00
- 33.50
- 32.00
- 21.00
- 684
- 990
- 01:01:36
- 1,380
- 1,420
- -
- -
- 0
- -
- -
25,800
- 37.00
- 38.50
- 38.00
- 26.50
- 606
- 1,398
- 00:59:54
- 1,280
- 1,320
- -
- -
- 0
- -
- -
25,900
- 42.00
- 44.00
- 42.50
- 28.50
- 562
- 1,874
- 01:00:27
- 1,190
- 1,230
- -
- -
- 0
- -
- -
26,000
- 49.50
- 51.0
- 50.0
- 33.00
- 1,281
- 5,560
- 01:01:31
- 1,100
- 1,130
- 1,620
- 10.00
- 0
- 2
- 18:13:03
26,100
- 56.0
- 58.0
- 59.0
- 39.00
- 385
- 2,305
- 01:00:00
- 1,010
- 1,050
- 1,390
- 140.00
- 0
- 2
- 18:13:03
26,200
- 67.0
- 69.0
- 67.0
- 42.00
- 649
- 2,719
- 01:01:29
- 925
- 955
- -
- -
- 0
- -
- -
26,300
- 79.0
- 81.0
- 77.0
- 48.50
- 603
- 2,987
- 01:01:38
- 840
- 870
- -
- -
- 0
- -
- -
26,400
- 93.0
- 96.0
- 94.0
- 60.00
- 621
- 3,511
- 01:01:33
- 760
- 785
- 780
- 470.00
- 1
- 4
- 00:48:00
26,500
- 110.0
- 112.0
- 111.0
- 71.50
- 1,357
- 5,551
- 01:01:47
- 675
- 705
- -
- -
- 0
- -
- -
26,600
- 128.0
- 131.0
- 124.0
- 77.50
- 955
- 4,372
- 01:01:21
- 600
- 630
- -
- -
- 0
- -
- -
26,700
- 151.0
- 154.0
- 151.0
- 97.00
- 1,369
- 4,059
- 01:01:27
- 525
- 555
- 520
- 450.00
- 0
- 16
- 00:59:24
26,800
- 177.0
- 181.0
- 179.0
- 115.00
- 1,501
- 5,492
- 01:00:54
- 457.0
- 478.0
- 462.0
- 418.00
- 0
- 27
- 00:58:26
26,900
- 207.0
- 209.0
- 209.0
- 133.00
- 1,049
- 3,057
- 01:01:45
- 423.0
- 436.0
- 440.0
- 400.00
- 0
- 11
- 00:38:51
26,950
- 222.0
- 225.0
- 224.0
- 142.00
- 215
- 1,321
- 01:01:32
- 392.0
- 411.0
- 413.0
- 382.00
- 12
- 92
- 01:00:15
27,000
- 240.0
- 243.0
- 240.0
- 151.00
- 1,714
- 9,966
- 01:01:33
- 359.0
- 380.0
- 368.0
- 382.00
- 0
- 12
- 00:48:07
27,050
- 259.0
- 261.0
- 260.0
- 164.00
- 157
- 1,567
- 01:01:48
- 333.0
- 345.0
- 340.0
- 370.00
- 5
- 120
- 00:59:50
27,100
- 279.0
- 281.0
- 279.0
- 174.00
- 862
- 3,543
- 01:01:42
- 302.0
- 317.0
- 306.0
- 364.00
- 11
- 79
- 01:00:57
27,150
- 298.0
- 302.0
- 296.0
- 185.00
- 514
- 1,977
- 01:00:57
- 280.0
- 283.0
- 281.0
- 339.00
- 7
- 587
- 01:01:50
27,200
- 321.0
- 323.0
- 314.0
- 194.00
- 859
- 4,100
- 01:01:13
- 253.0
- 256.0
- 255.0
- 330.00
- 3
- 410
- 01:01:40
27,250
- 344.0
- 347.0
- 343.0
- 217.00
- 447
- 2,042
- 01:01:43
- 228.0
- 230.0
- 228.0
- 317.00
- 36
- 1,095
- 01:01:43
27,300
- 368.0
- 371.0
- 365.0
- 225.00
- 1,087
- 5,206
- 01:01:01
- 203.0
- 205.0
- 207.0
- 303.00
- 37
- 1,091
- 01:01:12
27,350
- 391.0
- 396.0
- 393.0
- 246.00
- 361
- 1,932
- 01:01:45
- 181.0
- 183.0
- 181.0
- 290.00
- 96
- 2,461
- 01:01:27
27,400
- 421.0
- 424.0
- 421.0
- 260.00
- 796
- 5,510
- 01:01:45
- 158.0
- 161.0
- 162.0
- 270.00
- 41
- 1,232
- 01:00:51
27,450
- 449.0
- 453.0
- 460.0
- 281.00
- 293
- 2,512
- 00:58:50
- 139.0
- 141.0
- 140.0
- 257.00
- 225
- 3,968
- 01:01:52
27,500
- 478.0
- 490.0
- 472.0
- 279.00
- 1,049
- 6,002
- 01:01:02
- 121.0
- 123.0
- 122.0
- 243.00
- 79
- 2,224
- 01:01:39
27,550
- 505
- 520
- 510
- 302.00
- 389
- 1,888
- 00:59:39
- 104.0
- 106.0
- 105.0
- 225.00
- 359
- 5,474
- 01:01:40
27,600
- 540
- 555
- 540
- 315.00
- 2,327
- 6,192
- 01:01:35
- 89.0
- 90.0
- 89.0
- 217.00
- 242
- 3,834
- 01:01:33
27,650
- 575
- 590
- 590
- 341.00
- 412
- 2,258
- 00:57:56
- 74.0
- 76.0
- 75.0
- 188.00
- 744
- 8,014
- 01:01:26
27,700
- 610
- 630
- 620
- 361.00
- 1,754
- 5,104
- 01:01:38
- 61.0
- 63.0
- 62.0
- 172.00
- 412
- 4,580
- 01:01:13
27,750
- 635
- 655
- 655
- 375.00
- 506
- 929
- 00:59:02
- 50.0
- 52.0
- 51.0
- 159.00
- 1,192
- 9,481
- 01:01:53
27,800
- 680
- 695
- 685
- 382.00
- 777
- 1,702
- 01:01:26
- 41.00
- 42.00
- 41.50
- 141.50
- 427
- 4,264
- 01:01:38
27,850
- 715
- 745
- 695
- 368.00
- 218
- 622
- 00:51:47
- 34.00
- 35.00
- 34.00
- 125.00
- 917
- 7,235
- 01:01:42
27,900
- 770
- 795
- 780
- 425.00
- 355
- 728
- 00:57:01
- 26.00
- 26.50
- 27.00
- 112.00
- 341
- 4,018
- 01:01:12
27,950
- 805
- 825
- 800
- 416.00
- 156
- 243
- 00:50:10
- 22.50
- 23.50
- 23.00
- 96.00
- 1,573
- 13,882
- 01:01:35
28,000
- 850
- 885
- 840
- 428.00
- 428
- 418
- 00:43:45
- 18.00
- 19.00
- 19.00
- 83.00
- 547
- 4,113
- 01:00:55
28,050
- 890
- 925
- 795
- 351.00
- 86
- 70
- 23:46:32
- 16.00
- 16.50
- 16.00
- 70.00
- 1,259
- 8,080
- 01:01:40
28,100
- 940
- 970
- 940
- 462.00
- 275
- 159
- 00:55:17
- 11.00
- 12.00
- 10.00
- 61.00
- 642
- 4,419
- 01:00:57
28,150
- 985
- 1,020
- 935
- 420.00
- 34
- 38
- 00:21:20
- 7.10
- 8.90
- 8.60
- 49.40
- 1,363
- 8,076
- 01:01:48
28,200
- 1,030
- 1,070
- 1,020
- 470.00
- 53
- 64
- 00:45:37
- 6.90
- 7.00
- 6.60
- 39.40
- 705
- 3,749
- 01:01:06
28,250
- 1,080
- 1,120
- 880
- 290.00
- 62
- 34
- 22:36:22
- 6.00
- 7.20
- 6.00
- 31.00
- 1,195
- 6,537
- 01:01:48
28,300
- 1,130
- 1,160
- 1,080
- 450.00
- 59
- 24
- 00:08:40
- 4.20
- 5.70
- 4.20
- 24.30
- 1,229
- 3,745
- 00:59:38
28,350
- 1,180
- 1,220
- 1,140
- 470.00
- 31
- 3
- 00:18:43
- 5.30
- 5.60
- 5.40
- 17.10
- 1,604
- 4,681
- 01:01:43
28,400
- 1,230
- 1,270
- 1,020
- 305.00
- 51
- 12
- 22:56:34
- 3.70
- 4.20
- 4.30
- 12.20
- 1,554
- 2,461
- 00:51:55
28,450
- 1,260
- 1,320
- 1,050
- 290.00
- 11
- 4
- 22:56:34
- 3.10
- 3.20
- 3.20
- 9.80
- 2,309
- 8,262
- 01:00:58
28,500
- 1,310
- 1,370
- 1,300
- 495.00
- 38
- 13
- 00:52:19
- 2.10
- 2.80
- 2.00
- 8.50
- 871
- 991
- 00:55:00
28,550
- 96.0
- 1,490
- 1,030
- 180.00
- 19
- 1
- 21:03:06
- 1.70
- 2.90
- 3.00
- 5.00
- 2,023
- 1,847
- 01:00:59
28,600
- 2.10
- 1,610
- 885
- 15.00
- 16
- 1
- 15:45:53
- 1.60
- 2.20
- 2.10
- 4.00
- 888
- 924
- 00:33:44
28,650
- 116.0
- 1,670
- -
- -
- 6
- -
- -
- 1.60
- 2.00
- 1.70
- 2.80
- 1,515
- 998
- 00:59:49
28,700
- 2.00
- 1,650
- -
- -
- 25
- -
- -
- 1.40
- 2.10
- 1.60
- 2.60
- 957
- 443
- 00:35:45
28,750
- 1.00
- 1,710
- -
- -
- 5
- -
- -
- 1.20
- 1.60
- 1.60
- 1.60
- 1,162
- 1,183
- 00:55:52
28,800
- 2.00
- 1,760
- -
- -
- 5
- -
- -
- 0.90
- 1.50
- 0.90
- 1.70
- 369
- 341
- 01:00:22
28,850
- 1.00
- 1,820
- -
- -
- 12
- -
- -
- 1.00
- 1.40
- 1.00
- 1.30
- 1,831
- 325
- 00:52:11
28,900
- 1,600
- 1,870
- -
- -
- 13
- -
- -
- 0.60
- 1.30
- 1.40
- 0.60
- 659
- 261
- 00:19:26
28,950
- 1.00
- 1,920
- -
- -
- 1
- -
- -
- 0.90
- 1.00
- 1.00
- 0.70
- 4,800
- 859
- 00:53:49
29,000
- 2.50
- 1,970
- -
- -
- 13
- -
- -
- 0.40
- 1.20
- 0.50
- 1.10
- 636
- 204
- 23:13:05
29,050
- 1,790
- 1,940
- 1,510
- 170.00
- 3
- 1
- 19:26:46
- 0.60
- 1.00
- 1.40
- 0.00
- 739
- 142
- 22:29:35
29,100
- 1,840
- 1,990
- -
- -
- 16
- -
- -
- 0.30
- 1.00
- 0.60
- 0.60
- 270
- 164
- 22:19:58
29,150
- 1,850
- 2,130
- -
- -
- 0
- -
- -
- 0.30
- 0.90
- 0.30
- 0.80
- 1,374
- 16
- 23:25:55
29,200
- 2,020
- 2,040
- -
- -
- 8
- -
- -
- 0.30
- 1.00
- -
- -
- 1,112
- -
- -
29,300
- 2,120
- 2,140
- -
- -
- 1
- -
- -
- 0.30
- 1.00
- 0.40
- 0.30
- 537
- 8
- 22:05:54
29,400
- 2,220
- 2,310
- -
- -
- 1
- -
- -
- 0.30
- 22.00
- 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
- 2,370
- 2,440
- -
- -
- 0
- -
- -
- 0.10
- 2.90
- 0.30
- 0.10
- 1,900
- 6
- 00:18:25
29,700
- 2,520
- 2,540
- -
- -
- 0
- -
- -
- 0.20
- 3.00
- 0.20
- 0.10
- 573
- 2
- 22:53:07
29,800
- 2,610
- 2,640
- -
- -
- 0
- -
- -
- 0.10
- 3.00
- -
- -
- 355
- -
- -
29,900
- 2,650
- 2,740
- -
- -
- 0
- -
- -
- 0.10
- 1.10
- -
- -
- 893
- -
- -
30,000
- 1.00
- 2,840
- -
- -
- 0
- -
- -
- 0.10
- 2.90
- -
- -
- 224
- -
- -
30,100
- 2,910
- 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
- 3,310
- 3,340
- -
- -
- 0
- -
- -
- 0.10
- 1.00
- -
- -
- 12
- -
- -
30,600
- 3,410
- 3,440
- -
- -
- 0
- -
- -
- -
- 1.00
- -
- -
- 9
- -
- -
30,700
- 3,510
- 3,540
- -
- -
- 0
- -
- -
- -
- 1.00
- -
- -
- 10
- -
- -
30,800
- 3,610
- 3,640
- -
- -
- 0
- -
- -
- -
- 1.00
- -
- -
- 10
- -
- -
30,900
- 3,710
- 3,740
- -
- -
- 0
- -
- -
- -
- 1.00
- -
- -
- 1
- -
- -
31,000
- 3,810
- 3,840
- -
- -
- 0
- -
- -
- -
- 1.00
- -
- -
- 2
- -
- -
31,100
- 3,910
- 3,940
- -
- -
- 0
- -
- -
- -
- 0.40
- -
- -
- 14
- -
- -
31,200
- 4,010
- 4,040
- -
- -
- 0
- -
- -

27,651.41