|
||||||||||||
|
||||||||||||
| 買權(CALL) | ||||||||||||
| 商品代碼 | 履約價 | 買進 | 賣出 | 收盤價 | 漲跌 | 結算價 | 成交量 | 最高 | 最低 | 未平倉 02/04 |
||
| TXO05600B2 | 5600 | 2,060.00 | 2,200.00 | 0.00 | - | 2,140.00 | 0 | 0.00 | 0.00 | 4 | ||
| TXO05700B2 | 5700 | 1,960.00 | 2,100.00 | 0.00 | - | 2,040.00 | 0 | 0.00 | 0.00 | 1 | ||
| TXO05800B2 | 5800 | 1,860.00 | 2,000.00 | 0.00 | - | 1,940.00 | 0 | 0.00 | 0.00 | 0 | ||
| TXO05900B2 | 5900 | 1,760.00 | 1,900.00 | 0.00 | - | 1,840.00 | 0 | 0.00 | 0.00 | 0 | ||
| TXO06000B2 | 6000 | 1,660.00 | 1,800.00 | 0.00 | - | 1,740.00 | 0 | 0.00 | 0.00 | 11 | ||
| TXO06100B2 | 6100 | 1,560.00 | 1,700.00 | 0.00 | - | 1,640.00 | 0 | 0.00 | 0.00 | 2 | ||
| TXO06200B2 | 6200 | 1,460.00 | 1,600.00 | 1,530.00 | ▲60.00 | 1,530.00 | 5 | 1,530.00 | 1,530.00 | 42 | ||
| TXO06300B2 | 6300 | 1,360.00 | 1,450.00 | 1,470.00 | ▲100.00 | 1,440.00 | 3 | 1,470.00 | 1,470.00 | 13 | ||
| TXO06400B2 | 6400 | 1,260.00 | 1,400.00 | 0.00 | - | 1,340.00 | 0 | 0.00 | 0.00 | 42 | ||
| TXO06500B2 | 6500 | 1,160.00 | 1,300.00 | 0.00 | - | 1,240.00 | 0 | 0.00 | 0.00 | 110 | ||
| TXO06600B2 | 6600 | 1,060.00 | 1,200.00 | 1,140.00 | ▲90.00 | 1,140.00 | 5 | 1,140.00 | 1,140.00 | 299 | ||
| TXO06700B2 | 6700 | 1,020.00 | 1,100.00 | 1,030.00 | ▲85.00 | 1,040.00 | 1 | 1,030.00 | 1,030.00 | 623 | ||
| TXO06800B2 | 6800 | 925.00 | 1,000.00 | 930.00 | ▲80.00 | 930.00 | 6 | 935.00 | 930.00 | 778 | ||
| TXO06900B2 | 6900 | 830.00 | 845.00 | 835.00 | ▲85.00 | 835.00 | 33 | 850.00 | 800.00 | 1,351 | ||
| TXO07000B2 | 7000 | 660.00 | 770.00 | 765.00 | ▲115.00 | 740.00 | 56 | 765.00 | 690.00 | 3,059 | ||
| TXO07100B2 | 7100 | 635.00 | 645.00 | 640.00 | ▲90.00 | 640.00 | 152 | 655.00 | 600.00 | 5,733 | ||
| TXO07200B2 | 7200 | 535.00 | 550.00 | 540.00 | ▲93.00 | 540.00 | 448 | 560.00 | 505.00 | 12,223 | ||
| TXO07300B2 | 7300 | 442.00 | 464.00 | 443.00 | ▲83.00 | 443.00 | 694 | 464.00 | 406.00 | 13,565 | ||
| TXO07400B2 | 7400 | 348.00 | 354.00 | 354.00 | ▲86.00 | 354.00 | 2,844 | 370.00 | 299.00 | 14,507 | ||
| TXO07500B2 | 7500 | 261.00 | 262.00 | 263.00 | ▲74.00 | 263.00 | 5,915 | 280.00 | 224.00 | 25,771 | ||
| TXO07600B2 | 7600 | 179.00 | 180.00 | 180.00 | ▲60.00 | 180.00 | 18,002 | 197.00 | 148.00 | 30,728 | ||
| TXO07700B2 | 7700 | 112.00 | 113.00 | 112.00 | ▲44.00 | 112.00 | 55,166 | 126.00 | 86.00 | 53,899 | ||
| TXO07800B2 | 7800 | 62.00 | 63.00 | 63.00 | ▲26.50 | 63.00 | 50,496 | 72.00 | 45.50 | 42,808 | ||
| TXO07900B2 | 7900 | 30.50 | 31.00 | 30.00 | ▲13.00 | 30.00 | 45,122 | 37.00 | 22.00 | 37,786 | ||
| TXO08000B2 | 8000 | 14.00 | 15.00 | 14.00 | ▲5.50 | 14.00 | 36,761 | 18.00 | 10.00 | 25,500 | ||
| TXO08100B2 | 8100 | 7.30 | 7.50 | 7.50 | ▲3.10 | 7.50 | 15,536 | 8.90 | 5.10 | 12,793 | ||
| TXO08200B2 | 8200 | 3.80 | 4.10 | 3.80 | ▲1.10 | 3.80 | 3,901 | 4.90 | 2.70 | 8,190 | ||
| TXO08300B2 | 8300 | 2.20 | 2.40 | 2.30 | ▲0.60 | 2.30 | 1,176 | 2.80 | 1.70 | 3,937 | ||
| TXO08400B2 | 8400 | 1.30 | 1.40 | 1.30 | ▲0.10 | 1.30 | 1,115 | 1.60 | 1.10 | 2,344 | ||
| TXO08500B2 | 8500 | 1.10 | 1.30 | 1.20 | ▲0.10 | 1.20 | 1,029 | 1.30 | 0.80 | 4,802 | ||
| TXO08600B2 | 8600 | 0.50 | 0.70 | 0.60 | ▼0.10 | 0.50 | 55 | 0.80 | 0.60 | 314 | ||
| TXO08700B2 | 8700 | 0.40 | 0.60 | 0.40 | 0.00 | 0.40 | 2 | 0.60 | 0.40 | 403 | ||
| TXO08800B2 | 8800 | 0.30 | 0.50 | 0.40 | ▲0.20 | 0.30 | 10 | 0.40 | 0.40 | 100 | ||
| TXO08900B2 | 8900 | 0.20 | 0.40 | 0.00 | - | 0.20 | 0 | 0.00 | 0.00 | 100 | ||
| 賣權(PUT) | ||||||||||||
| 商品代碼 | 履約價 | 買進 | 賣出 | 收盤價 | 漲跌 | 結算價 | 成交量 | 最高 | 最低 | 未平倉 02/04 |
||
| TXO05600N2 | 5600 | 0.10 | 0.30 | 0.10 | 0.00 | 0.10 | 185 | 0.80 | 0.10 | 15,844 | ||
| TXO05700N2 | 5700 | 0.10 | 0.30 | 0.30 | ▲0.20 | 0.10 | 10 | 0.30 | 0.20 | 6,268 | ||
| TXO05800N2 | 5800 | 0.10 | 0.30 | 0.30 | ▲0.20 | 0.10 | 2 | 0.30 | 0.30 | 3,770 | ||
| TXO05900N2 | 5900 | 0.10 | 0.30 | 0.20 | ▲0.10 | 0.10 | 23 | 0.30 | 0.20 | 3,356 | ||
| TXO06000N2 | 6000 | 0.20 | 0.30 | 0.20 | ▲0.10 | 0.20 | 177 | 0.30 | 0.10 | 7,906 | ||
| TXO06100N2 | 6100 | 0.20 | 0.40 | 0.30 | ▲0.10 | 0.30 | 100 | 0.30 | 0.20 | 4,938 | ||
| TXO06200N2 | 6200 | 0.20 | 0.40 | 0.40 | ▼0.20 | 0.30 | 70 | 0.40 | 0.30 | 6,683 | ||
| TXO06300N2 | 6300 | 0.30 | 0.50 | 0.50 | ▼0.10 | 0.30 | 120 | 0.50 | 0.30 | 9,169 | ||
| TXO06400N2 | 6400 | 0.50 | 0.60 | 0.60 | 0.00 | 0.50 | 265 | 0.60 | 0.30 | 10,473 | ||
| TXO06500N2 | 6500 | 0.60 | 0.80 | 0.80 | 0.00 | 0.80 | 823 | 0.80 | 0.40 | 18,037 | ||
| TXO06600N2 | 6600 | 0.80 | 0.90 | 0.90 | ▼0.10 | 0.90 | 919 | 1.00 | 0.50 | 21,024 | ||
| TXO06700N2 | 6700 | 1.00 | 1.20 | 1.10 | ▼0.20 | 1.10 | 1,340 | 1.30 | 0.70 | 24,172 | ||
| TXO06800N2 | 6800 | 1.30 | 1.50 | 1.30 | ▼0.20 | 1.30 | 3,207 | 1.70 | 0.80 | 26,050 | ||
| TXO06900N2 | 6900 | 2.10 | 2.40 | 2.30 | ▲0.10 | 2.30 | 3,018 | 2.50 | 0.80 | 27,160 | ||
| TXO07000N2 | 7000 | 2.30 | 2.50 | 2.50 | ▼0.60 | 2.50 | 5,789 | 3.20 | 1.50 | 33,945 | ||
| TXO07100N2 | 7100 | 3.90 | 4.30 | 3.90 | ▼1.40 | 3.90 | 5,577 | 4.80 | 2.50 | 22,871 | ||
| TXO07200N2 | 7200 | 6.40 | 6.50 | 6.40 | ▼3.00 | 6.40 | 12,497 | 7.80 | 4.30 | 29,513 | ||
| TXO07300N2 | 7300 | 9.40 | 9.80 | 9.50 | ▼6.50 | 9.50 | 20,698 | 11.50 | 7.20 | 27,313 | ||
| TXO07400N2 | 7400 | 15.50 | 16.00 | 15.50 | ▼12.00 | 15.50 | 28,871 | 20.00 | 12.00 | 37,050 | ||
| TXO07500N2 | 7500 | 26.50 | 27.00 | 26.50 | ▼20.50 | 26.50 | 28,717 | 32.00 | 21.50 | 34,419 | ||
| TXO07600N2 | 7600 | 44.50 | 45.00 | 45.00 | ▼35.00 | 45.00 | 35,742 | 54.00 | 39.50 | 24,324 | ||
| TXO07700N2 | 7700 | 76.00 | 77.00 | 76.00 | ▼52.00 | 76.00 | 26,650 | 93.00 | 68.00 | 12,853 | ||
| TXO07800N2 | 7800 | 126.00 | 127.00 | 127.00 | ▼66.00 | 127.00 | 8,900 | 154.00 | 114.00 | 2,867 | ||
| TXO07900N2 | 7900 | 193.00 | 198.00 | 194.00 | ▼83.00 | 194.00 | 1,480 | 227.00 | 180.00 | 671 | ||
| TXO08000N2 | 8000 | 279.00 | 283.00 | 280.00 | ▼88.00 | 280.00 | 403 | 311.00 | 261.00 | 244 | ||
| TXO08100N2 | 8100 | 320.00 | 388.00 | 353.00 | ▼80.00 | 366.00 | 20 | 403.00 | 353.00 | 19 | ||
| TXO08200N2 | 8200 | 461.00 | 471.00 | 480.00 | ▼75.00 | 461.00 | 81 | 505.00 | 462.00 | 60 | ||
| TXO08300N2 | 8300 | 555.00 | 585.00 | 565.00 | ▼85.00 | 555.00 | 2 | 565.00 | 565.00 | 20 | ||
| TXO08400N2 | 8400 | 620.00 | 725.00 | 690.00 | ▼60.00 | 655.00 | 20 | 695.00 | 690.00 | 24 | ||
| TXO08500N2 | 8500 | 695.00 | 845.00 | 785.00 | ▼65.00 | 755.00 | 1 | 785.00 | 785.00 | 3 | ||
| TXO08600N2 | 8600 | 795.00 | 945.00 | 0.00 | - | 855.00 | 0 | 0.00 | 0.00 | 0 | ||
| TXO08700N2 | 8700 | 890.00 | 1,040.00 | 0.00 | - | 955.00 | 0 | 0.00 | 0.00 | 0 | ||
| TXO08800N2 | 8800 | 990.00 | 1,140.00 | 0.00 | - | 1,050.00 | 0 | 0.00 | 0.00 | 0 | ||
| TXO08900N2 | 8900 | 1,090.00 | 1,240.00 | 0.00 | - | 1,150.00 | 0 | 0.00 | 0.00 | 0 | ||