• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 期貨選擇權 » 月選擇權

台指期

FITX
  • 成交
    28061.0
  • 漲跌
    ▲51.0
  • 漲幅
    +0.18%
  • 成交量(口)
    5,005

  • 814人加入追蹤

    立即追蹤

  • 本地時間:17:13

     

台指月選擇權每日交易行情

近六日資料：
日期：2025/12/05 加權指數 27980.89    ▲185.18   (0.66%) 台指期近月 28016   ▲217.00   (0.77%)
瀏覽器不支援圖表

12/05 - 台指月選擇權每日交易行情 (到期月份：202512)

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 買價 賣價 成交價 漲跌 漲跌幅 成交量 未平倉
1417014260---0513800-0.80.7▲0.240.0032,490
1395014060---0114000-115---0195
1375013840---0014200-115---096
1355013660---0014400-115---037
1335013460---0014600-115---0155
1315013250---0014800-115---0109
1295013050---0015000-20.70010475
1276012850---0015200-115---087
1255012650---0015400-111---077
1237012450---0515600-98---043
1216012250---0015800-87---052
1196012040---0116000-111---0141
1176011850---0016200-115---045
1156011650---0116400-116---075
1136011440---01166000.2116---01,396
1116011250---00168000.2116---032
1096011050---0017000-5---0933
1076010840---0017200-116---0199
1056010650---073117400-111---0750
1036010440---01317600-116---0284
1017010240---0017800-1---1134
997010040---0718000-1.2---0701
97709840---02182000.21---1125
95709640---0218400-1---1215
93709440---0018600-111---0291
91709240---0018800-1160.4▼0.6-60.0027245
89809050---01419000-4.6---1585
87708830---0119200-79---1236
85808640---01119400-111---0419
83808440---01619600-111---0368
81808230---0219800-111---0694
79708040---07200000.44.60.6▼0.4-40.005261,818
77907840---019202000.51110.6▼0.4-40.004341
75807640---0020400-1000.6▼0.4-40.001684
73807440---015206000.61110.5▼0.5-50.004776
71907240---07208000.210---01,071
69807060---014210000.5301▼0.1-9.0972815
67806860---010212000.31000.9▼0.6-40.002567
65906650---05121400-1000.9▼0.6-40.001615
63806460---06121600-1001.2▼0.3-20.0041,139
62706350---0021700-100---1925
61806240---04221800-1001.6▲0.16.672818
60706150---0021900-5.81.3▼0.2-13.3310482
59706040---052200011001.2▼0.5-29.41381,314
58805930---00221000.11001.800653
57905840---012222000.121.6▼0.4-20.001134
56805730---00223000.11.51.7▼0.4-19.051155
55905660---05224000.81.52▼0.5-20.001179
54805560---02225000.140.51.8▼0.7-28.008132
53805460---04226001.4331.5▼1-40.0025104
52805330---02227000.11011.5▼1-40.00426
51905240---06228000.21161.5▼1.5-50.00471
50905130---01229000.31011.8▼1.2-40.005142
49805040---012230001.881.8▼1.4-43.7590572
48804930---00231000.3103---0199
47804830---013232000.2662.5▼1-28.577183
46804750---01233000.5102---0184
45804650---016234001.82.82.5▼1.5-37.50125209
44804550---00235000.2112.5▼1.9-43.1811455
43804430---02236002.633▼1.4-31.828401
42904350---00237002.743.9▼1.1-22.006275
41804250---03238000.21023▼2.4-44.4463197
40904150---00239000.21033.4▼2.2-39.2922238
39804050---09240004134.1▼1.9-31.672091,203
38803950---01241004.21044.4▼2.1-32.3134479
37903840---06242003.874.7▼2.3-32.8672688
36903730---00243004.26.54.1▼4.1-50.0022440
35903640---020244004.3756.8▼1.4-17.0726541
34903530---00245005.47.25.6▼3.2-36.363311,023
33903440---024246005126▼3.6-37.505531,699
32903340---002470069.56.2▼4.8-43.64546726
31903260---015248006.89.17▼5-41.67331841
31003150---01249006.57.78▼4.5-36.0023342
29903040---020250008.29.99▼5-35.715111,636
28902940---03251007.89.510.5▼6-36.3635433
28002840---0272520091109.7▼9.3-48.9559490
27002750---02253001012211▼8-42.11130567
26002650---039254001011112▼10-45.4574709
25002560---012255007.31411.5▼13-53.06284774
24002450---04425600101515▼11.5-43.40142461
23002350---027257001515.515.5▼14.5-48.33188358
22102250---092258001620.515.5▼18.5-54.41393910
21102150---0162590017.51919.5▼19.5-50.0075437
201020502000▲1608.7026126000212421▼23-52.271,0422,100
19101950---02126100153024▼26-52.00166901
183019301800▲1509.0971092620024.53226.5▼28.5-51.82200626
17201780---061263002530.530▼33-52.38272688
162016601600▲1308.84389264009.33533▼38-53.52643898
154015701470▲906.5292432650038.541.539▼42-51.851,2901,939
144014701450▲16012.40928126600308445▼46-50.557411,123
135013801370▲17014.172827726700225251▼49-49.003661,031
13001330---0026750169655▼55-50.0013084
126012901210▲1009.012920526800585959▼57-49.14374750
12101240---002685029.510564▼60-48.392936
117012001160▲13012.62252782690015.57070▼60-46.15343815
11201150---00269502117474▼70-48.618247
108011101090▲15015.966955327000788079▼71-47.331,5441,994
10301060---00270502110186▼73-45.912622
9951020990▲12514.45149592710018.59292▼73-44.24228474
950975---002715019.5100100▼80-44.444219
910930915▲12515.82251,0842720018110107▼84-43.98428874
860890---002725046.5132125▼75-37.504218
825850800▲8511.89151,07927300110145124▼92-42.59304324
785805750▲7511.11422735065200145▼84-36.688229
745765740▲10516.541138492740051144142▼98-40.83446688
705725---4327450110267156▼102-39.5310731
665685670▲9516.5222463627500151165165▼109-39.787761,148
555695595▲5510.1916162755079219191▼100-34.365648
580610590▲8516.8311354127600147193192▼116-37.66512395
550660555▲8016.84552727650108245221▼101-31.377032
515550530▲8118.0423071127700201221221▼125-36.13409700
446498480▲6615.941486727750198276237▼129-35.2513260
433478458▲7218.6572864627800246255250▼138-35.57712399
389520424▲6618.441454727850175307290▼119-29.108048
356438396▲6419.284011,06327900187330288▼145-33.49231141
324434367▲6421.1275062327950214347307▼151-32.971614
334345340▲5820.571,3291,69628000288335330▼150-31.25265393
266422308▲4918.92241428050258395356▼154-30.201914
287289288▲4820.0038075228100281413373▼167-30.937467
218373245▲2812.901458728150307449405▼160-28.32811
233246241▲4221.116081,01328200390440431▼174-28.768378
209222215▲4022.86516928250394505---00
190197196▲3320.254101,14028300405499515▼150-22.569564
169246168▲2618.3110014828350493630620▼80-11.4311
155179158▲2518.804241,18528400467590580▼155-21.091163
38231140▲2016.67765328450565590630▼140-18.1844
125128126▲1614.559511,69128500600625650▼160-19.751047
73155113▲1717.7119516628550635660---00
99101100▲1213.644841,35428600670695720▼165-18.64718
7810079▲1116.187091,01428700750775780▼190-19.594230
586059▲59.267571,14128800835860860▼200-18.874645
454847.5▲3.57.9550858428900920945950▼190-16.672522
353735006862,03129000101010301030▼200-16.261523
2028.528.5▲2.59.62965072910011001130---01
19.52020▼1-4.762195722920011901220---04
152315▼0.5-3.2311375929300130013101330▼190-12.5076
0.8129.5▼3-24.0016143529400138014101400▼210-13.04910
7.4128.1▼1.9-19.002711,2782950014601510---13
3.6207.5▼0.8-9.644421129600157016001630▼180-9.94105
3.634.53.7▼3.3-47.146136529700167017001700▼210-10.99106
2.61193.5▼2-36.363104002980017501810---05
2.640.52.6▼2.8-51.85253392990018501910---00
2.12.22.2▼2.6-54.171,8072,8153000019602010---04
126.51.6▼2.6-61.904101,4143010020602110---01
0.31011.3▼2.1-61.765121,5133020021502210---00
11.61.5▼1.3-46.434209223030022502310---00
1401.7▼1-37.041024153040023702410---0129
-1.61.5▼1.1-42.311374213050024702510---00
-2.22▼0.2-9.0957813060025502610---0613
-1.91.6▼0.4-20.003673070026702710---00
-1.7---02013080027702810---02
-1161.1▼0.7-38.8921063090028702910---00
0.563.4▲1.8112.5041533100029703010---01
0.130.6▼0.9-60.0016413110030703110---00
-116---01093120031703210---00
-116---0523130032603310---00
-111---0303140033603410---00
-1161004743150034603500---00
-116---0103160035603610---00
-116---073170036503720---00
-1110.2▼0.2-50.001583180037603810---00
-116---0973190038603910---00
-29.50.6▲0.5-33363200039604010---00
-116---0353210040604100---00
-111---0413220041604210---00
-6.4---0173230042404320---00
-1160.2▲0.1-1243240043404420---00
0.10.30.2▲0.1-1563250044404520---00
-0.30.2▲0.1-33373260045404620---00