聰明快樂學投資

台股 » 期貨選擇權 » 月選擇權

台指期

FITX

成交
32737.0
漲跌
▼822.0
漲幅
-2.45%
成交量(口)
88,225
820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：穎崴, 旺矽, 世芯-KY, 弘塑, 光聖, 貿聯-KY, 聯亞, 昇達科, 雍智科技, 均華, AES-KY, 萬潤, 光焱科技, 上詮, 萊德光電-KY

台指月選擇權每日交易行情

日期：2026/03/20 加權指數 33543.88 ▼-198.25 (-0.59%) 台指期近月 33559 ▲6.00 (0.02%)

03/20 - 台指月選擇權每日交易行情 (到期月份：202603F3)

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
-	-	-	-	-	0	0	28800	-	0.5	0.3	▲0.2	-	26	1,353
-	-	-	-	-	0	0	28900	-	0.6	-	-	-	0	80
-	-	-	-	-	0	0	29000	-	0.6	0.2	0	0	2	111
-	-	-	-	-	0	0	29100	-	0.6	-	-	-	1	54
-	-	-	-	-	0	0	29200	-	0.6	-	-	-	0	10
-	-	-	-	-	0	0	29300	-	0.6	-	-	-	1	76
-	-	-	-	-	0	0	29400	-	0.6	-	-	-	0	45
-	-	-	-	-	0	0	29500	-	0.6	-	-	-	2	102
-	-	-	-	-	0	0	29600	-	0.6	0.3	▲0.1	50.00	2	29
-	-	-	-	-	0	0	29700	-	0.3	0.2	0	0	1	316
-	-	-	-	-	0	0	29800	-	0.6	-	-	-	31	57
-	-	-	-	-	0	0	29900	-	0.1	0.2	0	0	82	186
-	-	-	-	-	0	0	30000	-	0.3	-	-	-	35	373
-	-	-	-	-	0	0	30100	-	0.6	0.2	▼0.1	-33.33	70	141
-	-	-	-	-	0	0	30200	-	0.3	0.3	0	0	171	226
-	-	-	-	-	0	0	30300	-	0.6	0.1	▼0.2	-66.67	638	682
-	-	-	-	-	0	0	30400	-	0.3	0.3	▼0.1	-25.00	138	260
-	-	-	-	-	0	0	30500	-	0.5	0.3	▼0.3	-50.00	136	468
-	-	-	-	-	0	0	30600	-	0.3	0.2	▼0.5	-71.43	78	216
-	-	-	-	-	0	0	30700	-	2	0.2	▼0.6	-75.00	176	310
-	-	-	-	-	0	0	30800	-	6	0.2	▼0.8	-80.00	174	207
-	-	-	-	-	0	0	30900	-	0.2	0.2	▼1	-83.33	346	584
-	-	-	-	-	0	0	31000	-	5	0.2	▼1.2	-85.71	646	655
-	-	-	-	-	0	0	31100	-	20.5	0.4	▼1.1	-73.33	278	378
3	-	-	-	-	0	0	31150	-	0.5	0.2	▼1.5	-88.24	166	141
-	-	-	-	-	0	0	31200	0.1	7.3	0.1	▼1.8	-94.74	286	754
-	-	-	-	-	0	0	31250	-	7.9	0.2	▼2	-90.91	119	136
-	-	-	-	-	0	0	31300	-	7.9	0.2	▼2.2	-91.67	347	343
-	-	-	-	-	0	0	31350	-	12	0.2	▼2.5	-92.59	185	116
-	-	-	-	-	0	0	31400	-	0.5	0.2	▼2.8	-93.33	572	282
-	-	-	-	-	0	0	31450	-	4.9	0.2	▼3.1	-93.94	234	153
-	-	-	-	-	0	0	31500	-	0.3	0.2	▼3.2	-94.12	2,297	681
-	-	-	-	-	0	0	31550	-	0.3	0.5	▼3.7	-88.10	650	168
-	2070	-	-	-	0	2	31600	0.1	1.6	0.2	▼4.4	-95.65	978	383
2	-	-	-	-	0	0	31650	-	5.7	0.2	▼5	-96.15	758	356
-	-	-	-	-	0	0	31700	-	4.9	0.1	▼6	-98.36	1,130	531
-	-	-	-	-	0	0	31750	-	1	0.2	▼6.8	-97.14	749	283
-	-	-	-	-	0	0	31800	-	2.5	0.2	▼7.8	-97.50	1,705	694
-	-	-	-	-	0	0	31850	-	0.5	0.2	▼9.1	-97.85	928	582
-	-	-	-	-	0	0	31900	-	0.1	0.1	▼11.4	-99.13	3,941	1,095
-	-	-	-	-	0	0	31950	0.1	0.6	0.1	▼11.9	-99.17	926	530
1530	-	-	-	-	0	0	32000	-	0.3	0.2	▼13.8	-98.57	7,089	2,406
1480	1500	-	-	-	0	0	32050	-	5	0.3	▼16.2	-98.18	1,065	282
1430	1450	-	-	-	0	3	32100	-	0.4	0.2	▼19.3	-98.97	2,826	808
1380	1400	-	-	-	0	0	32150	-	1	0.2	▼20.8	-99.05	2,038	622
1330	1350	-	-	-	0	0	32200	-	0.5	0.2	▼24.8	-99.20	4,183	887
1280	1300	-	-	-	0	0	32250	-	1	0.1	▼26.9	-99.63	2,440	539
1230	1250	-	-	-	0	0	32300	-	0.2	0.2	▼31.8	-99.38	4,570	1,120
1180	1200	-	-	-	2	1	32350	-	3.8	0.1	▼35.4	-99.72	2,064	504
1130	1150	-	-	-	5	5	32400	-	0.5	0.1	▼39.4	-99.75	4,971	1,088
1080	1100	-	-	-	42	21	32450	-	0.7	0.1	▼43.4	-99.77	1,916	515
1030	1050	1080	▲10	0.93	62	51	32500	-	0.3	0.3	▼51.7	-99.42	9,964	2,340
985	995	-	-	-	0	20	32550	-	0.3	0.2	▼55.8	-99.64	3,442	510
935	945	-	-	-	10	15	32600	-	1.8	0.1	▼59.9	-99.83	6,245	961
40.5	895	-	-	-	79	19	32650	-	3.1	0.1	▼65.9	-99.85	3,297	700
835	845	830	▼60	-6.74	100	36	32700	-	0.3	0.1	▼70.9	-99.86	9,148	1,572
785	790	810	▼40	-4.71	74	23	32750	-	0.6	0.2	▼78.8	-99.75	4,976	940
735	740	740	▼65	-8.07	372	52	32800	-	0.2	0.1	▼89.9	-99.89	12,486	1,692
685	690	750	▼15	-1.96	92	14	32850	-	0.3	0.1	▼94.9	-99.89	5,543	420
635	640	640	▼85	-11.72	689	121	32900	-	0.3	0.3	▼106.7	-99.72	10,717	1,197
585	590	600	▼85	-12.41	881	77	32950	-	0.3	0.1	▼114.9	-99.91	7,935	932
535	540	540	▼105	-16.28	3,613	276	33000	-	0.1	0.1	▼126.9	-99.92	27,381	2,799
488	489	489	▼116	-19.17	1,881	67	33050	-	0.3	0.3	▼139.7	-99.79	8,891	640
438	439	418	▼152	-26.67	4,016	396	33100	-	0.1	0.1	▼151.9	-99.93	14,934	1,849
387	389	389	▼141	-26.60	2,528	124	33150	-	0.3	0.1	▼160.9	-99.94	8,172	943
338	339	339	▼157	-31.65	5,535	214	33200	-	0.3	0.2	▼179.8	-99.89	18,897	1,890
288	290	273	▼188	-40.78	2,944	144	33250	-	0.3	0.1	▼193.9	-99.95	11,815	1,419
238	239	239	▼188	-44.03	7,352	283	33300	-	0.3	0.2	▼212.8	-99.91	18,102	2,442
188	189	188	▼207	-52.41	4,403	147	33350	-	0.3	0.3	▼221.7	-99.86	12,946	1,468
138	139	138	▼228	-62.30	13,799	461	33400	-	0.2	0.2	▼241.8	-99.92	28,464	2,922
88	89	87	▼246	-73.87	12,861	432	33450	-	0.2	0.1	▼261.9	-99.96	19,705	2,608
38	38.5	38.5	▼267.5	-87.42	35,268	1,773	33500	0.1	0.2	0.1	▼292.9	-99.97	48,476	5,302
0.1	0.3	0.3	▼276.7	-99.89	24,894	2,867	33550	11.5	12	11.5	▼293.5	-96.23	33,535	1,568
-	0.6	0.1	▼254.9	-99.96	37,546	4,373	33600	61	62	61	▼270	-81.57	43,122	1,470
-	0.3	0.2	▼229.8	-99.91	27,406	3,283	33650	111	112	112	▼243	-68.45	24,624	709
-	0.2	0.3	▼207.7	-99.86	42,928	3,206	33700	161	162	162	▼220	-57.59	28,774	1,246
-	0.3	0.1	▼180.9	-99.94	26,905	2,386	33750	211	212	212	▼203	-48.92	13,438	856
-	0.3	0.1	▼161.9	-99.94	39,534	3,729	33800	261	262	261	▼181	-40.95	16,570	1,475
-	0.3	0.2	▼144.8	-99.86	25,065	2,379	33850	310	312	311	▼161	-34.11	5,539	598
-	0.3	0.2	▼124.8	-99.84	28,071	3,738	33900	361	362	361	▼139	-27.80	4,749	615
-	0.2	0.1	▼111.9	-99.91	15,708	2,053	33950	411	412	411	▼129	-23.89	1,067	376
-	0.1	0.1	▼94.9	-99.89	30,316	4,695	34000	460	462	460	▼105	-18.58	2,196	679
-	0.3	0.2	▼82.8	-99.76	8,689	1,824	34050	510	515	515	▼95	-15.57	190	110
-	0.5	0.2	▼70.8	-99.72	12,836	2,513	34100	560	565	560	▼90	-13.85	443	328
-	0.7	0.1	▼59.9	-99.83	6,708	1,146	34150	610	615	615	▼65	-9.56	75	79
-	0.4	0.2	▼49.8	-99.60	10,053	3,083	34200	660	665	665	▼65	-8.90	160	254
-	0.5	0.3	▼40.2	-99.26	3,575	934	34250	710	715	715	▼55	-7.14	74	90
-	1	0.2	▼33.8	-99.41	7,716	2,503	34300	755	765	680	▼130	-16.05	116	147
-	1.4	0.2	▼27.8	-99.29	4,357	2,076	34350	810	815	815	▼40	-4.68	69	100
-	0.2	0.1	▼23.4	-99.57	5,098	2,038	34400	855	865	850	▼50	-5.56	32	199
-	0.4	0.1	▼18.9	-99.47	1,880	732	34450	905	915	900	▼45	-4.76	23	57
-	0.2	0.1	▼15.9	-99.38	5,084	2,968	34500	955	965	1030	▲35	3.52	38	74
-	1	0.2	▼13.3	-98.52	1,231	862	34550	1000	1020	745	▼295	-28.37	8	19
-	0.2	0.1	▼10.9	-99.09	3,366	1,582	34600	1050	1070	1060	▼30	-2.75	20	120
-	0.7	0.1	▼9.9	-99.00	1,525	786	34650	1100	1120	-	-	-	0	25
-	1	0.3	▼7.4	-96.10	2,105	3,664	34700	1150	1170	1000	▼190	-15.97	13	28
-	0.6	0.2	▼7	-97.22	856	727	34750	2.4	1220	-	-	-	1	20
-	1	0.2	▼6.3	-96.92	2,118	1,122	34800	1250	1270	985	▼295	-23.05	5	27
-	0.5	0.2	▼5.4	-96.43	487	345	34850	2.3	1320	-	-	-	10	2
-	0.9	0.2	▼4.4	-95.65	1,338	2,123	34900	1350	1370	1270	▼110	-7.97	11	3
-	0.1	0.1	▼3.5	-97.22	262	459	34950	1400	1420	-	-	-	0	3
-	0.2	0.1	▼3.5	-97.22	2,336	2,186	35000	1450	1470	1400	▼80	-5.41	7	24
-	0.7	0.1	▼3.4	-97.14	364	454	35050	1500	1520	-	-	-	0	20
-	0.6	0.2	▼3	-93.75	595	1,341	35100	1550	1570	1500	▼80	-5.06	1	3
-	0.6	0.1	▼2.7	-96.43	117	132	35150	1600	1620	-	-	-	0	0
-	0.6	0.2	▼2.2	-91.67	1,684	1,317	35200	1650	1670	-	-	-	1	7
-	0.6	0.2	▼1.9	-90.48	101	87	35250	1700	1720	-	-	-	0	0
-	0.6	0.1	▼1.5	-93.75	598	900	35300	1750	1770	-	-	-	2	1
-	0.6	0.2	▼1.4	-87.50	131	25	35350	1800	1820	-	-	-	0	0
-	0.6	0.1	▼1.2	-92.31	510	679	35400	1850	1870	-	-	-	0	2
-	0.3	0.1	▼1.2	-92.31	314	966	35500	1950	1970	-	-	-	0	0
-	0.6	0.2	▼0.8	-80.00	541	639	35600	2050	-	-	-	-	0	0
-	0.6	0.2	▼0.6	-75.00	291	418	35700	-	-	-	-	-	0	0
-	0.6	0.3	▼0.5	-62.50	308	298	35800	-	-	-	-	-	0	0
-	0.6	0.3	▼0.3	-50.00	81	144	35900	-	-	-	-	-	0	0
-	0.5	0.2	▼0.3	-60.00	107	936	36000	-	-	-	-	-	0	0
-	0.6	0.2	▼0.1	-33.33	34	440	36100	-	-	-	-	-	0	0
-	0.6	0.2	▼0.1	-33.33	15	123	36200	-	-	-	-	-	0	0
-	0.6	0.2	▼0.1	-33.33	26	289	36300	-	-	-	-	-	0	0
-	0.6	0.2	0	0	91	278	36400	-	-	-	-	-	0	0
-	0.6	0.2	0	0	75	193	36500	-	-	-	-	-	0	0
-	0.6	0.2	0	0	7	139	36600	-	-	-	-	-	0	0
-	0.6	-	-	-	0	18	36700	-	-	-	-	-	0	0
-	0.6	0.3	▲0.1	50.00	8	229	36800	-	-	-	-	-	0	0
-	0.6	-	-	-	11	30	36900	-	-	-	-	-	0	0
-	0.6	-	-	-	0	74	37000	-	-	-	-	-	0	0
-	0.6	-	-	-	0	20	37100	-	-	-	-	-	0	0
-	0.6	-	-	-	5	98	37200	-	-	-	-	-	0	0
-	0.6	-	-	-	0	30	37300	-	-	-	-	-	0	0
-	0.6	-	-	-	0	71	37400	-	-	-	-	-	0	0
-	0.6	-	-	-	0	70	37500	-	-	-	-	-	0	0
-	0.6	-	-	-	1	63	37600	-	-	-	-	-	0	0
-	0.6	-	-	-	0	0	37700	-	-	-	-	-	0	0
-	0.6	-	-	-	2	2	37800	-	-	-	-	-	0	0
					0	0	2.026032E+07	0	-	-	-	-	0	0