聰明快樂學投資

台股 » 期貨選擇權 » 月選擇權

台指期

FITX

成交
44834.0
漲跌
▲995.0
漲幅
+2.27%
成交量(口)
56,898
822人加入追蹤

立即追蹤
本地時間:01:57

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：弘塑, 力旺, 精測, 聯友金屬-創, 萬潤, 光焱科技, 國巨*, jpp-KY, 勤凱, 華新科, 德微, 立隆電, 力成, 儒鴻, 敘豐

台指月選擇權每日交易行情

日期：2026/05/28 加權指數 43636.44 ▼-620.36 (-1.42%) 台指期近月 43842 ▼-956.00 (-2.18%)

05/28 - 台指月選擇權每日交易行情 (到期月份：202605F5)

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
7580	7720	-	-	-	0	0	36000	-	0.4	0.2	▲0.1	-	12	83
7450	7590	-	-	-	0	0	36100	-	0.3	0.2	▲0.1	-	6	32
7380	7540	-	-	-	0	0	36200	-	0.4	-	-	-	0	0
7300	7450	-	-	-	0	0	36300	-	0.4	-	-	-	0	0
7180	7360	-	-	-	0	0	36400	-	0.4	-	-	-	0	3
7080	7250	-	-	-	0	0	36500	-	0.4	-	-	-	0	5
6920	7090	-	-	-	0	0	36600	0.1	0.4	-	-	-	0	3
6870	7030	-	-	-	0	0	36700	-	0.4	-	-	-	0	0
6730	6960	-	-	-	0	0	36800	-	0.4	-	-	-	0	215
6680	6790	-	-	-	0	0	36900	-	0.4	-	-	-	0	0
6530	6690	-	-	-	0	0	37000	-	0.4	0.4	▲0.3	-	2	77
6430	6670	-	-	-	0	0	37100	-	0.4	-	-	-	0	0
6320	6490	-	-	-	0	0	37200	-	0.4	-	-	-	0	1
6280	6390	-	-	-	0	0	37300	-	0.4	-	-	-	0	0
6130	6290	-	-	-	0	0	37400	-	0.4	-	-	-	2	2
6030	6270	-	-	-	0	0	37500	-	0.3	0.5	▲0.4	-	6	51
5930	6160	-	-	-	0	0	37600	-	0.4	0.5	▲0.4	-	11	17
5830	6070	-	-	-	0	0	37700	-	0.5	-	-	-	0	24
5780	5940	-	-	-	0	0	37800	-	0.5	-	-	-	0	14
5660	5850	-	-	-	0	0	37900	-	0.5	0.5	▲0.2	66.67	13	48
5530	5730	-	-	-	0	0	38000	-	0.4	0.3	0	0	5	98
5480	5630	-	-	-	0	0	38100	-	0.4	-	-	-	1	10
5380	5540	-	-	-	0	0	38200	-	0.4	-	-	-	0	2
5230	5460	-	-	-	0	0	38300	-	0.4	0.4	▼0.1	-20.00	18	21
5200	5370	-	-	-	0	0	38400	-	0.4	-	-	-	15	1
5130	5250	-	-	-	0	0	38500	-	0.4	0.6	▼0.2	-25.00	80	11
4980	5140	-	-	-	0	0	38600	-	0.4	0.2	▼0.8	-80.00	51	60
4880	5010	-	-	-	0	0	38700	-	0.3	0.6	▼0.6	-50.00	73	90
4790	4960	-	-	-	0	0	38800	-	0.4	0.7	▼0.7	-50.00	52	68
4750	4840	-	-	-	0	0	38850	-	0.4	0.7	▼0.7	-50.00	50	52
4740	4850	-	-	-	0	0	38900	-	0.4	0.6	▼0.9	-60.00	16	20
4640	4760	-	-	-	0	0	38950	-	0.4	0.8	▼0.7	-46.67	70	70
4640	4760	-	-	-	0	0	39000	-	0.4	0.7	▼0.9	-56.25	197	141
4540	4690	-	-	-	0	0	39050	-	0.4	0.8	▼0.8	-50.00	21	23
4490	4670	-	-	-	0	0	39100	-	0.4	0.8	▼0.9	-52.94	21	23
4490	4570	-	-	-	0	0	39150	-	0.4	2	▲0.3	17.65	25	23
4380	4540	-	-	-	0	0	39200	-	0.4	0.9	▼0.8	-47.06	21	27
4390	4510	-	-	-	0	0	39250	-	0.4	0.4	▼1.4	-77.78	21	21
4330	4380	-	-	-	0	0	39300	-	0.5	0.4	▼1.4	-77.78	134	164
4230	4390	-	-	-	0	0	39350	-	128	1	▼0.8	-44.44	20	22
4180	4370	-	-	-	0	0	39400	-	99	1	▼0.9	-47.37	27	22
4130	4290	-	-	-	0	0	39450	-	99	1.1	▼0.8	-42.11	23	23
4070	4240	-	-	-	1	0	39500	0.5	2	0.6	▼1.3	-68.42	83	109
4030	4220	-	-	-	1	0	39550	-	98	0.8	▼1.2	-60.00	73	46
4030	4170	-	-	-	1	0	39600	-	15	0.6	▼1.4	-70.00	46	54
3930	4120	-	-	-	1	0	39650	-	99	2.8	▲0.7	33.33	62	44
3930	4070	-	-	-	1	0	39700	0.5	39	1.9	▼0.2	-9.52	21	260
3790	3990	-	-	-	1	0	39750	-	99	2	▼0.3	-13.04	10	112
3840	3960	-	-	-	1	0	39800	0.4	4.5	1.2	▼1.2	-50.00	45	105
3780	3900	-	-	-	1	0	39850	-	5.8	1.5	▼0.9	-37.50	10	5
3680	3840	-	-	-	1	0	39900	-	19	1.2	▼1.3	-52.00	40	97
3630	3790	-	-	-	1	0	39950	0.2	123	5	▲2.5	100.00	3	88
3580	3740	-	-	-	1	0	40000	0.6	1.2	1	▼1.5	-60.00	219	277
3550	3720	-	-	-	1	0	40050	-	99	3	▼0.1	-3.23	26	8
3480	3640	-	-	-	1	0	40100	-	7	2.5	▼0.7	-21.88	30	57
3450	3600	-	-	-	1	0	40150	-	123	6	▲2.7	81.82	1	2
3390	3500	-	-	-	1	3	40200	0.5	14	2	▼1.4	-41.18	27	45
3340	3500	-	-	-	1	0	40250	-	99	1.8	▼1.9	-51.35	8	8
3300	3380	-	-	-	1	1	40300	-	9	3	▼0.8	-21.05	22	49
3230	3410	-	-	-	1	0	40350	0.1	123	3.4	▼0.6	-15.00	6	12
3180	3280	-	-	-	1	0	40400	0.5	7	9.2	▲5.1	124.39	17	34
3150	3290	-	-	-	1	0	40450	-	10	6.2	▲1.7	37.78	22	24
3100	3240	-	-	-	1	1	40500	2.2	4	2.3	▼2.4	-51.06	110	94
3050	3130	-	-	-	1	0	40550	1.4	99	6	▲1.2	25.00	2	3
2980	3130	-	-	-	0	0	40600	2.2	11.5	6	▲0.9	17.65	25	27
2950	3030	-	-	-	0	0	40650	2.8	99	6	▲0.8	15.38	12	13
2880	3030	-	-	-	1	2	40700	2.5	99	6.5	▲1.1	20.37	38	39
2830	2980	-	-	-	0	0	40750	-	98	7.4	▲1.6	27.59	36	37
2800	2970	-	-	-	0	0	40800	4.2	5.9	4.8	▼1.1	-18.64	98	124
2740	2870	-	-	-	0	0	40850	-	24.5	5.6	▼0.7	-11.11	38	40
2700	2830	-	-	-	0	0	40900	2	10	9.9	▲3.4	52.31	133	120
2640	2790	-	-	-	0	0	40950	2	20	7	▲0.2	2.94	38	39
2600	2760	-	-	-	0	0	41000	5.5	9.8	7	0	0	891	496
2550	2700	-	-	-	0	0	41050	3.1	25	7.7	▲0.5	6.94	122	79
2500	2600	-	-	-	0	0	41100	5	11	7.2	▼0.7	-8.86	95	91
2450	2560	-	-	-	0	0	41150	-	18	8.8	▲0.6	7.32	75	47
2400	2560	-	-	-	0	0	41200	7	10	10	▲1.5	17.65	194	134
2350	2510	-	-	-	1	1	41250	6.7	12	9	▼0.1	-1.10	139	141
2290	2450	-	-	-	0	1	41300	10.5	11	10.5	▲1.2	12.90	343	213
2230	2410	2240	▼940	-29.56	1	1	41350	11	12	11	▲0.5	4.76	119	124
2190	2320	-	-	-	0	1	41400	12	13	12	▲1.5	14.29	279	297
2160	2320	-	-	-	0	0	41450	12.5	14	14	▲3	27.27	78	43
2110	2260	-	-	-	0	1	41500	13.5	15	13	▲1.5	13.04	1,332	469
2060	2140	1990	▼990	-33.22	1	0	41550	15	16	15	▲2.5	20.00	192	63
2010	2150	2180	▼750	-25.60	2	0	41600	16	17.5	17.5	▲4.5	34.62	511	263
1960	2120	-	-	-	1	1	41650	17.5	19	19	▲5.5	40.74	202	72
1920	2040	-	-	-	0	1	41700	19	20.5	19	▲4.5	31.03	328	130
1860	1950	1800	▼980	-35.25	1	1	41750	21	22.5	20	▲5	33.33	222	67
1780	1970	1850	▼890	-32.48	4	9	41800	23	24	23.5	▲7.5	46.88	904	313
1700	1900	-	-	-	2	1	41850	25	26.5	26.5	▲9	51.43	225	106
1670	1880	-	-	-	0	3	41900	27	28.5	28	▲10.5	60.00	871	493
1630	1800	-	-	-	0	1	41950	29.5	31.5	32.5	▲14.5	80.56	441	93
1580	1760	1650	▼890	-35.04	1	2	42000	33	34	33	▲11.5	53.49	3,900	1,127
1530	1710	-	-	-	0	5	42050	35	36	34.5	▲12.5	56.82	663	227
1490	1660	-	-	-	0	8	42100	38	40.5	40	▲17	73.91	1,032	314
1430	1610	-	-	-	0	6	42150	43	44	43.5	▲19.5	81.25	786	148
1480	1520	1550	▼800	-34.04	2	13	42200	45.5	48	47.5	▲22	86.27	1,939	681
1360	1480	-	-	-	2	8	42250	50	52	52	▲26	100.00	653	161
1390	1430	1240	▼1010	-44.89	3	7	42300	55	57	56	▲25.5	83.61	1,834	398
1270	1430	-	-	-	0	10	42350	58	62	61	▲29	90.63	785	203
1280	1370	-	-	-	0	3	42400	66	67	65	▲32.5	100.00	1,641	453
1160	1330	-	-	-	0	0	42450	69	73	72	▲36	100.00	969	207
1200	1280	-	-	-	3	2	42500	75	79	79	▲41	107.89	4,137	903
1160	1210	-	-	-	0	6	42550	81	86	79	▲40	102.56	796	183
1040	1190	-	-	-	1	4	42600	90	92	92	▲49.5	116.47	2,607	548
1070	1150	-	-	-	0	1	42650	96	100	98	▲53	117.78	1,098	229
1040	1080	930	▼940	-50.27	17	7	42700	104	108	104	▲53	103.92	2,903	692
1000	1040	1000	▼820	-45.05	16	2	42750	112	117	115	▲63	121.15	1,318	350
965	985	960	▼810	-45.76	25	11	42800	121	126	126	▲71	129.09	4,184	913
925	945	835	▼895	-51.73	3	2	42850	131	136	136	▲74	119.35	1,437	296
885	910	880	▼800	-47.62	22	24	42900	142	146	143	▲79	123.44	2,374	443
850	870	815	▼825	-50.30	5	5	42950	150	158	155	▲84	118.31	1,333	166
810	830	855	▼735	-46.23	124	55	43000	164	169	168	▲94	127.03	11,452	1,491
775	790	775	▼775	-50.00	42	10	43050	160	183	178	▲100	128.21	1,613	216
735	755	770	▼730	-48.67	100	35	43100	190	196	194	▲110	130.95	3,869	882
700	720	670	▼790	-54.11	30	5	43150	204	210	208	▲119	133.71	2,447	556
665	685	675	▼735	-52.13	351	198	43200	221	225	224	▲125	126.26	6,743	1,283
630	650	675	▼695	-50.73	38	7	43250	235	241	240	▲138	135.29	3,467	718
600	615	610	▼720	-54.14	186	37	43300	254	258	257	▲144	127.43	7,015	924
570	585	575	▼715	-55.43	75	37	43350	270	275	275	▲155	129.17	3,842	398
535	550	570	▼670	-54.03	345	131	43400	287	294	295	▲167	130.47	6,179	773
505	520	510	▼690	-57.50	214	34	43450	306	314	283	▲151	114.39	3,081	234
477	490	487	▼673	-58.02	939	224	43500	324	335	334	▲187	127.21	11,030	795
449	488	455	▼665	-59.38	327	89	43550	347	356	350	▲194	124.36	2,773	204
417	448	433	▼647	-59.91	2,462	1,034	43600	360	383	381	▲216	130.91	7,156	520
392	405	403	▼637	-61.25	530	159	43650	392	405	405	▲231	132.76	3,344	239
370	379	376	▼634	-62.77	1,341	190	43700	415	433	425	▲236	124.87	5,734	428
345	353	355	▼615	-63.40	708	122	43750	446	453	452	▲250	123.76	2,434	185
322	331	322	▼608	-65.38	1,802	369	43800	467	477	473	▲264	126.32	8,225	582
298	307	304	▼591	-66.03	569	137	43850	493	505	478	▲252	111.50	3,512	228
280	285	282	▼578	-67.21	1,183	182	43900	525	535	520	▲277	113.99	4,742	322
256	264	261	▼564	-68.36	522	129	43950	550	565	555	▲300	117.65	3,574	253
236	241	237	▼553	-70.00	5,981	1,332	44000	580	595	595	▲325	120.37	17,983	901
210	225	213	▼547	-71.97	999	188	44050	610	625	605	▲318	110.80	3,788	304
200	208	207	▼518	-71.45	1,806	383	44100	645	770	650	▲345	113.11	4,687	367
184	190	185	▼500	-72.99	902	142	44150	675	690	670	▲348	108.07	2,636	181
168	171	171	▼489	-74.09	2,869	596	44200	710	785	675	▲330	95.65	7,479	789
153	160	155	▼475	-75.40	3,709	2,306	44250	750	760	720	▲360	100.00	6,203	455
140	142	140	▼455	-76.47	2,785	461	44300	780	800	790	▲409	107.35	6,346	252
127	133	131	▼439	-77.02	1,795	490	44350	810	835	815	▲415	103.75	2,515	149
115	117	116	▼429	-78.72	2,542	471	44400	855	875	870	▲447	105.67	6,148	340
103	108	108	▼407	-79.03	1,779	217	44450	895	915	915	▲473	107.01	2,865	161
93	99	95	▼399	-80.77	6,294	891	44500	930	1050	955	▲480	101.05	6,464	421
84	89	85	▼386	-81.95	1,810	345	44550	975	995	1000	▲503	101.21	2,045	148
75	79	78	▼364	-82.35	4,622	927	44600	1010	1040	1030	▲515	100.00	3,506	259
68	71	69	▼350	-83.53	2,236	426	44650	1050	1090	1080	▲530	96.36	2,462	273
60	61	60	▼340	-85.00	7,367	791	44700	1090	1130	1130	▲555	96.52	3,951	198
55	58	56	▼321	-85.15	2,930	264	44750	1130	1170	1140	▲535	88.43	1,611	157
48	52	52	▼304	-85.39	6,556	881	44800	1180	1210	1180	▲545	85.83	3,709	301
42.5	44	44	▼290	-86.83	2,487	233	44850	1220	1270	1220	▲560	84.85	1,279	99
39.5	41	40	▼277	-87.38	6,537	565	44900	1270	1310	1300	▲605	87.05	2,130	158
34	35.5	35.5	▼260.5	-88.01	3,137	670	44950	1310	1350	1330	▲605	83.45	900	77
31.5	32.5	33.5	▼250.5	-88.20	19,570	3,146	45000	1310	1480	1390	▲630	82.89	3,416	232
26	28	26	▼235	-90.04	912	150	45050	1400	1450	1400	▲610	77.22	53	7
23	24.5	25	▼221	-89.84	7,046	787	45100	1450	1490	1600	▲775	93.94	852	104
21	21.5	21.5	▼208.5	-90.65	1,215	180	45150	1500	1540	1380	▲525	61.40	35	17
16	18	17	▼199	-92.13	10,168	862	45200	1540	1590	1670	▲770	85.56	568	81
14.5	16.5	16.5	▼185.5	-91.83	1,321	252	45250	1540	1650	1600	▲665	71.12	3	1
13.5	14.5	14.5	▼174.5	-92.33	8,999	667	45300	1640	1680	1640	▲670	69.07	278	40
9.8	12	12	▼166	-93.26	1,120	218	45350	1640	1830	855	▼145	-14.50	3	3
9.4	11	9.5	▼157.5	-94.31	8,512	891	45400	1740	1780	1750	▲700	66.67	236	36
2.8	11.5	7.9	▼146.1	-94.87	833	180	45450	1730	1850	990	▼90	-8.33	6	2
7.2	15	7	▼137	-95.14	13,277	1,333	45500	1830	1880	1990	▲870	77.68	465	56
2.2	9.6	6.4	▼128.6	-95.26	963	161	45550	1820	1960	1960	▲800	68.97	1	1
4.5	6.1	5.8	▼120.2	-95.40	10,208	1,001	45600	1930	1970	1300	▲100	8.33	101	14
4.2	4.7	4.3	▼105.7	-96.09	7,610	784	45700	2030	2080	2010	▲720	55.81	108	14
3	3.1	3.1	▼91.9	-96.74	9,351	1,043	45800	2110	2180	2250	▲880	64.23	108	11
2.4	3.8	3.1	▼77.9	-96.17	6,218	733	45900	2220	2290	2190	▲730	50.00	21	5
2.7	3.5	3.2	▼64.8	-95.29	16,751	2,308	46000	2240	2470	2460	▲910	58.71	21	6
1.8	3	2.6	▼53.4	-95.36	4,933	632	46100	2370	2520	-	-	-	0	0
1.7	2.5	2.2	▼46.3	-95.46	5,129	641	46200	2480	2600	2490	▲760	43.93	1	1
-	0.9	0.9	▼41.1	-97.86	5,330	742	46300	2580	2770	2840	▲1020	56.04	1	1
0.4	0.7	0.7	▼32.8	-97.91	4,400	976	46400	2640	2870	-	-	-	1	1
0.4	0.6	0.4	▼27.6	-98.57	6,180	1,924	46500	2750	2920	-	-	-	0	0
0.1	0.6	0.7	▼24.3	-97.20	2,619	886	46600	2840	3020	-	-	-	0	0
0.2	0.6	0.7	▼19.8	-96.59	1,816	523	46700	2950	3160	-	-	-	0	0
0.2	0.4	0.6	▼16.9	-96.57	1,803	529	46800	3040	3220	-	-	-	0	0
0.2	0.4	0.6	▼14.9	-96.13	1,028	287	46900	3140	3320	-	-	-	0	0
0.3	0.5	0.5	▼12.5	-96.15	1,987	838	47000	3250	3460	-	-	-	0	0
0.4	0.5	0.5	▼11	-95.65	513	221	47100	3340	3520	-	-	-	0	0
0.3	0.5	0.4	▼9.3	-95.88	573	305	47200	3440	3620	-	-	-	0	0
-	0.3	0.4	▼6.8	-94.44	3,012	2,984	47300	3550	3760	-	-	-	0	0
0.1	0.5	0.3	▼6.5	-95.59	1,155	837	47400	3640	3820	-	-	-	0	0
-	0.4	0.4	▼5.7	-93.44	434	231	47500	3750	3960	-	-	-	0	0
0.2	0.4	0.4	▼4.6	-92.00	87	87	47600	3850	4070	-	-	-	0	0
0.1	0.5	0.1	▼4.4	-97.78	80	82	47700	3940	4170	-	-	-	0	0
-	0.8	0.9	▼3.2	-78.05	94	123	47800	4040	4220	-	-	-	0	0
0.1	0.4	0.4	▼3.4	-89.47	89	85	47900	4140	4370	-	-	-	0	0
-	0.5	0.2	▼3.3	-94.29	2,148	5,247	48000	4240	4420	-	-	-	0	0
-	1.5	0.3	▼2.4	-88.89	186	124	48100	4340	4510	-	-	-	0	0
-	39	-	-	-	0	0	48200	4470	4670	-	-	-	0	0
-	39	-	-	-	0	0	48300	4570	4760	-	-	-	0	0
-	39	-	-	-	0	0	48400	4670	4810	-	-	-	0	0
-	39	-	-	-	0	0	48500	4750	4920	-	-	-	0	0
-	39	-	-	-	0	0	48600	4870	5020	-	-	-	0	0
-	0.6	-	-	-	0	0	48700	4950	5120	-	-	-	0	0
					0	0	2.026053E+07	0	4950	-	▲5050	-	0	0