聰明快樂學投資

台股 » 期貨選擇權 » 月選擇權

台指期

FITX

成交
45900.0
漲跌
▼457.0
漲幅
-0.99%
成交量(口)
35,622
846人加入追蹤

立即追蹤
本地時間:04:59

期貨選擇權
周選擇權
月選擇權
結算行情
交易及未平倉數據
外資成本
除息點數預告表

熱門股票：緯穎, 世芯-KY, 聯發科, 印能科技, 富世達, 貿聯-KY, 台達電, 創新服務, 嘉澤, 昇達科, 台燿, 雙鴻, 竹陞科技, 金像電, 勤誠

台指月選擇權每日交易行情

日期：2026/08/28 加權指數 46331.45 ▲356.23 (0.77%) 台指期近月 46357 ▲279.00 (0.60%)

08/28 - 台指月選擇權每日交易行情 (到期月份：202608F4)

買權							履約價	賣權
買價	賣價	成交價	漲跌	漲跌幅	成交量	未平倉	履約價	買價	賣價	成交價	漲跌	漲跌幅	成交量	未平倉
6120	6130	0	0	0	0	0	40200	0	0.7	0.2	▼0.1	-33.33	78	669
6020	6030	0	0	0	0	0	40300	0	0.6	0.2	▼0.1	-33.33	3	65
5920	5930	0	0	0	0	0	40400	0	0.6	0	0	0	1	77
5820	5830	0	0	0	0	0	40500	0	0.6	0	0	0	1	61
5720	5730	0	0	0	0	0	40600	0	0.6	0.2	▼0.1	-33.33	2	45
5620	5630	0	0	0	0	0	40700	0	0.6	0	0	0	1	171
5520	5530	0	0	0	0	0	40800	0	0.6	0	0	0	1	39
5420	5430	0	0	0	0	0	40900	0	0.6	0	0	0	1	80
5320	5330	0	0	0	0	0	41000	0	0.3	0	0	0	5	253
5220	5230	0	0	0	0	0	41100	0	0.6	0	0	0	2	37
5120	5130	0	0	0	0	0	41200	0	0.6	0	0	0	39	40
5020	5030	0	0	0	0	0	41300	0	0.6	0	0	0	1	53
4920	4930	0	0	0	0	0	41400	0	0	0	0	0	11	43
4820	4830	0	0	0	0	0	41500	0	0.3	0.2	▼0.2	-50	30	67
4720	4730	0	0	0	0	0	41600	0	0	0.2	▼0.2	-50	14	26
4620	4630	0	0	0	0	0	41700	0	20	0.2	▼0.2	-50	56	31
4520	4530	0	0	0	0	0	41800	0.1	565	0.2	▼0.3	-60	98	35
4420	4430	0	0	0	0	0	41900	0	0	0.2	▼0.6	-75	59	76
4320	4330	0	0	0	0	0	42000	0	0.3	0.2	▼0.6	-75	108	192
4220	4230	0	0	0	0	0	42100	0	14	19	▲18.1	2011.11	2	268
4120	4130	0	0	0	0	0	42200	0	0.4	0.2	▼0.7	-77.78	4	50
4020	4030	0	0	0	0	0	42300	0	8.9	0.2	▼0.8	-80	2	46
3920	3930	0	0	0	0	0	42400	0	8.9	0.7	▼0.4	-36.36	3	72
3820	3830	0	0	0	0	0	42500	0	0.1	0.2	▼1	-83.33	83	148
3720	3730	0	0	0	0	0	42600	0	0.3	0.3	▼1	-76.92	8	64
3620	3630	0	0	0	0	0	42700	0	0.3	0.2	▼1.2	-85.71	12	57
3520	3530	0	0	0	0	0	42800	0	0.3	0.2	▼1.3	-86.67	59	192
3420	3430	0	0	0	0	0	42900	0	0.3	0.2	▼1.4	-87.5	4	66
3320	3330	0	0	0	0	0	43000	0	0.2	0.2	▼1.6	-88.89	124	457
3220	3230	0	0	0	0	0	43100	0	0.4	0.2	▼1.7	-89.47	10	86
3120	3130	0	0	0	0	0	43200	0	0.4	0.2	▼1.8	-90	32	81
3020	3030	0	0	0	0	0	43300	0	0.4	0.2	▼2.1	-91.3	124	205
2920	2930	0	0	0	0	0	43400	0	0.4	0.2	▼2.2	-91.67	90	75
2870	2880	0	0	0	0	0	43450	0	0.4	0.3	▼2.2	-88	23	39
2820	2830	0	0	0	0	250	43500	0	0.4	0.2	▼2.7	-93.1	104	192
2770	2780	0	0	0	0	0	43550	0	0.4	0.3	▼2.7	-90	98	79
2720	2730	0	0	0	0	350	43600	0.1	0.4	0.2	▼3	-93.75	78	156
2670	2680	0	0	0	0	0	43650	0	0.4	0.2	▼3.1	-93.94	27	66
2620	2630	0	0	0	0	420	43700	0	0.4	0.3	▼3	-90.91	24	235
2570	2580	0	0	0	0	0	43750	0	0.4	0.2	▼3.2	-94.12	30	49
2520	2530	0	0	0	0	431	43800	0	0.5	0.2	▼3.5	-94.59	311	256
2470	2480	0	0	0	0	0	43850	0	0.5	0.2	▼3.8	-95	69	46
2420	2430	0	0	0	0	0	43900	0	0.5	0.1	▼4.1	-97.62	147	164
2370	2380	0	0	0	0	0	43950	0	0.5	0.2	▼4.1	-95.35	106	68
2320	2330	0	0	0	0	2	44000	0	0.4	0.2	▼4.4	-95.65	790	1,131
2270	2280	0	0	0	0	0	44050	0	0.4	0.4	▼4.6	-92	32	42
2220	2230	2360	▲470	24.87	1	201	44100	0	0.4	0.1	▼5.2	-98.11	92	165
2170	2180	0	0	0	0	0	44150	0.1	0.4	0.3	▼5.2	-94.55	41	83
2120	2130	0	0	0	0	4	44200	0	0.1	0.2	▼5.6	-96.55	759	241
2070	2080	0	0	0	0	5	44250	0	0.4	0.4	▼6	-93.75	48	97
2020	2030	0	0	0	1	4	44300	0	0.4	0.2	▼6.7	-97.1	611	522
1970	1980	0	0	0	0	6	44350	0	0.4	0.2	▼7.4	-97.37	91	145
1920	1930	0	0	0	1	10	44400	0	0.5	0.2	▼7.8	-97.5	408	426
1870	1880	0	0	0	0	13	44450	0	0.5	0.2	▼8.6	-97.73	145	236
1820	1830	0	0	0	0	454	44500	0	0.2	0.2	▼9.8	-98	1,283	1,417
1770	1780	1760	▲320	22.22	1	2	44550	0	2	0.2	▼10.3	-98.1	248	133
1720	1730	0	0	0	0	7	44600	0	1	0.2	▼11.8	-98.33	427	456
1670	1680	0	0	0	1	8	44650	0	0.6	0.2	▼13.3	-98.52	170	113
1620	1630	1730	▲430	33.08	29	13	44700	0	0.9	0.8	▼13.7	-94.48	439	365
1570	1580	0	0	0	0	1	44750	0	1.5	0.1	▼16.9	-99.41	440	206
1520	1530	1650	▲450	37.5	7	21	44800	0	0.2	0.2	▼18.8	-98.95	1,271	1,069
1470	1480	1470	▲320	27.83	5	8	44850	0	1	0.3	▼20.7	-98.57	485	304
1420	1430	1430	▲320	28.83	4	16	44900	0	0.3	0.3	▼22.7	-98.7	767	499
1370	1380	0	0	0	3	17	44950	0	2.9	0.3	▼24.7	-98.8	398	260
1320	1330	1340	▲330	32.67	51	64	45000	0	0.2	0.2	▼28.3	-99.3	3,179	1,774
1270	1280	0	0	0	2	15	45050	0	0.4	0.2	▼33.3	-99.4	585	236
1220	1230	1200	▲275	29.73	5	100	45100	0	2.8	0.2	▼35.8	-99.44	1,302	542
1170	1180	0	0	0	0	55	45150	0	0.1	0.2	▼41.8	-99.52	842	219
1120	1130	1130	▲305	36.97	19	117	45200	0	2	0.3	▼48.7	-99.39	2,177	926
1070	1080	1080	▲290	36.71	49	55	45250	0	0.5	0.4	▼51.6	-99.23	1,595	248
1020	1030	970	▲230	31.08	115	139	45300	0	0.1	0.1	▼56.9	-99.82	2,963	835
970	975	965	▲275	39.86	67	78	45350	0	0.4	0.4	▼65.6	-99.39	1,586	352
920	925	915	▲275	42.97	113	171	45400	0	0.1	0.1	▼71.9	-99.86	3,578	600
870	875	865	▲250	40.65	100	91	45450	0	2.1	0.1	▼89.9	-99.89	1,465	292
820	825	810	▲230	39.66	164	338	45500	0	2	0.2	▼89.8	-99.78	6,298	1,624
770	775	765	▲235	44.34	62	64	45550	0	0.5	0.2	▼102.8	-99.81	2,236	442
720	725	720	▲225	45.45	265	235	45600	0	0.1	0.3	▼112.7	-99.73	5,220	1,229
670	675	665	▲211	46.48	122	58	45650	0	0.2	0.2	▼127.8	-99.84	2,612	355
620	625	625	▲213	51.7	659	161	45700	0	0.3	0.1	▼143.9	-99.93	5,746	943
570	575	570	▲190	50	337	72	45750	0	0.4	0.1	▼156.9	-99.94	3,559	772
520	525	520	▲162	45.25	1,408	366	45800	0.1	0.2	0.2	▼176.8	-99.89	8,609	1,544
472	474	473	▲143	43.33	472	79	45850	0	1	0.3	▼193.7	-99.85	5,552	659
421	423	423	▲124	41.47	1,515	320	45900	0	0.5	0.2	▼215.8	-99.91	9,409	1,520
371	374	372	▲106	39.85	1,272	79	45950	0	0.1	0.1	▼236.9	-99.96	6,952	897
322	323	322	▲79	32.51	7,218	1,068	46000	0	0.3	0.1	▼259.9	-99.96	20,044	3,937
271	274	272	▲51	23.08	1,798	165	46050	0	1.2	0.1	▼285.9	-99.97	7,884	809
222	223	223	▲28	14.36	5,216	394	46100	0	0.1	0.1	▼308.9	-99.97	14,288	2,705
171	174	173	▼4	-2.26	3,716	161	46150	0	0.3	0.2	▼337.8	-99.94	8,497	983
121	123	122	▼35	-22.29	12,326	453	46200	0	0.3	0.3	▼374.7	-99.92	20,320	3,299
72	73	72	▼66	-47.83	10,057	705	46250	0.1	0.3	0.3	▼402.7	-99.93	16,284	2,536
22	22.5	22.5	▼99.5	-81.56	29,467	2,255	46300	0	0.3	0.3	▼435.7	-99.93	31,069	3,513
0	0.1	0.1	▼104.9	-99.9	21,389	3,972	46350	27	27.5	27.5	▼447.5	-94.21	19,977	1,675
0	0.3	0.3	▼93.7	-99.68	29,460	3,976	46400	76	77	76	▼434	-85.1	23,853	1,323
0.1	0.4	0.3	▼82.7	-99.64	17,339	2,597	46450	126	127	127	▼433	-77.32	10,362	1,274
0	1.1	1.3	▼68.7	-98.14	36,790	6,170	46500	176	177	176	▼429	-70.91	13,575	1,377
0.1	0.4	0.1	▼59.9	-99.83	13,053	2,335	46550	226	229	227	▼413	-64.53	3,352	123
0	0.4	0.2	▼53.8	-99.63	19,416	3,770	46600	276	277	277	▼393	-58.66	3,034	85
0	0.5	0.2	▼44.8	-99.56	8,390	1,464	46650	326	329	327	▼388	-54.27	955	56
0.1	0.5	0.1	▼38.9	-99.74	10,870	2,654	46700	376	379	377	▼383	-50.39	1,527	36
0	0.3	0.3	▼34.7	-99.14	6,364	861	46750	426	428	427	▼373	-46.63	279	24
0	0.4	0.1	▼29.4	-99.66	10,394	2,388	46800	476	479	477	▼373	-43.88	550	37
0.1	4.8	0.1	▼25.4	-99.61	3,922	866	46850	525	530	525	▼370	-41.34	117	33
0.1	1	0.2	▼21.8	-99.09	5,793	1,606	46900	575	580	575	▼365	-38.83	464	146
0.1	0.2	0.2	▼18.3	-98.92	1,902	593	46950	625	630	625	▼360	-36.55	86	10
0	0.6	0.6	▼15.9	-96.36	8,230	2,641	47000	675	680	675	▼355	-34.47	299	34
0.1	1	0.1	▼14.4	-99.31	1,691	428	47050	725	730	580	▼500	-46.3	59	47
0	2	0.1	▼12.4	-99.2	1,650	571	47100	775	780	785	▼345	-30.53	51	20
0	1.6	0.4	▼10.6	-96.36	884	261	47150	825	830	830	▼350	-29.66	51	6
0	0.3	0.2	▼9.7	-97.98	2,170	1,229	47200	875	880	875	▼355	-28.86	73	5
0	4	0.2	▼8.6	-97.73	830	374	47250	925	930	925	▼355	-27.73	75	40
0	0.2	0.2	▼7.6	-97.44	1,051	550	47300	975	980	1060	▼260	-19.7	43	3
0.1	2.8	0.4	▼6.7	-94.37	442	792	47350	1020	1030	1030	▼340	-24.82	2	0
0.1	0.3	0.1	▼5.9	-98.33	1,019	694	47400	1070	1080	1020	▼400	-28.17	2	1
0	1.1	0.2	▼5	-96.15	1,583	1,021	47500	1170	1180	0	0	0	0	0
0	0.2	0.2	▼3.9	-95.12	560	617	47600	1270	1280	0	0	0	2	0
0	0.2	0.3	▼3.1	-91.18	302	275	47700	1370	1380	0	0	0	0	0
0	0.3	0.3	▼2.6	-89.66	267	666	47800	1470	1480	0	0	0	0	1
0	0.3	0.3	▼2.4	-88.89	79	137	47900	1570	1580	0	0	0	0	0
0	0.3	0.2	▼2	-90.91	203	769	48000	1670	1680	1760	▼260	-12.87	4	2
0	0.5	0.2	▼1.9	-90.48	62	152	48100	1770	1780	0	0	0	0	0
0	0.3	0.2	▼1.7	-89.47	35	288	48200	1870	1880	0	0	0	0	1
0	0.3	0.2	▼1.4	-87.5	30	97	48300	1970	1980	0	0	0	0	0
0	0.3	0.2	▼1.3	-86.67	37	120	48400	2070	2080	0	0	0	0	0
0	0.3	0.2	▼1.1	-84.62	54	118	48500	2170	2180	0	0	0	0	0
0	0.4	0.2	▼1	-83.33	45	120	48600	2270	2280	0	0	0	0	0
0	0.4	0.2	▼1	-83.33	13	24	48700	2370	2380	0	0	0	0	0
0	0.4	0.2	▼0.8	-80	3	67	48800	2470	2480	0	0	0	0	0
0	0.4	0.2	▼0.7	-77.78	4	49	48900	2570	2580	0	0	0	0	0
0	0.4	0.2	▼0.5	-71.43	2	198	49000	2670	2680	0	0	0	0	0
0	0.4	0	0	0	2	121	49100	2770	2780	0	0	0	0	0
0	0.3	0	0	0	0	48	49200	2870	2880	0	0	0	0	0
0	0.3	0	0	0	0	39	49300	2970	2980	0	0	0	0	0
0	0.3	0	0	0	1	17	49400	3070	3080	0	0	0	0	0
0	0.3	0	0	0	1	5	49500	3170	3180	0	0	0	0	0
0	0	0	0	0	1	1	49600	3270	3280	0	0	0	0	0
0	0	0	0	0	0	2	49700	3370	3380	0	0	0	0	0
0	0	0	0	0	0	13	49800	3470	3480	0	0	0	0	0
0	0.6	0	0	0	0	33	49900	3570	3580	0	0	0	0	0
0	0.5	0	0	0	2	54	50000	3670	3680	0	0	0	0	0
0	0.5	0	0	0	1	7	50100	3770	3780	0	0	0	0	0
0	0.5	0	0	0	1	2	50200	3870	3880	0	0	0	0	0
0	0.5	0	0	0	1	1	50300	3970	3980	0	0	0	0	0
0	0.5	0	0	0	1	1	50400	4070	4080	0	0	0	0	0
0	55	0	0	0	1	1	50500	4170	4180	0	0	0	0	0
0	27.5	0	0	0	1	2	50600	4270	4280	0	0	0	0	0
0	0.4	0.1	0	0	21	38	50700	4370	4380	0	0	0	0	0