聰明快樂學投資

台股 » 期貨選擇權 » 周選擇權

台指期

FITX

成交
21991.0
漲跌
▲51.0
漲幅
+0.23%
成交量(口)
42,513
807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：富世達, 貿聯-KY, 來億-KY, 世紀鋼, 華擎, 大量, 富威電力, 昶瑞機電, 益安, 安國, 醫影, 智伸科, 中裕, 倫飛, 綠茵

台指周選擇權每日交易行情

近六日資料：

到期日：

日期：2025/06/13 加權指數 22072.95 ▼-214.87 (-0.97%) 台指期近月 21940 ▼-312.00 (-1.42%)

06/13 - 台指周選擇權每日交易行情 (到期月份：202506)

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
7210	7250	-	-	-	0	0	14700	0.1	0.3	0.3	▲0.2	-	642	2,238
7110	7150	-	-	-	0	0	14800	0.1	0.3	0.4	▲0.3	-	160	700
7010	7050	-	-	-	0	0	14900	0.1	0.3	0.4	▲0.3	-	160	661
6910	6950	-	-	-	0	0	15000	-	0.3	0.4	▲0.3	-	130	557
6810	6850	-	-	-	0	1	15100	-	0.3	0.4	▲0.3	-	130	577
6710	6750	-	-	-	0	0	15200	-	0.3	0.4	▲0.3	-	140	914
6610	6650	-	-	-	0	0	15300	-	0.3	0.3	▲0.2	-	152	1,047
6510	6550	-	-	-	0	1	15400	-	0.3	0.4	▲0.3	-	204	1,231
6410	6450	-	-	-	0	1	15500	-	0.3	0.4	▲0.3	-	390	1,172
6320	6350	-	-	-	0	1	15600	-	0.3	0.4	▲0.3	-	10	603
6220	6260	-	-	-	0	1	15700	-	0.3	0.4	▲0.3	-	100	710
6120	6150	-	-	-	0	1	15800	-	0.3	-	-	-	0	651
6020	6050	-	-	-	0	0	15900	-	0.3	0.4	▲0.3	-	20	681
5920	5950	-	-	-	0	0	16000	-	0.3	0.3	▲0.2	-	93	1,234
5820	5850	-	-	-	0	0	16100	0.1	0.3	0.3	▲0.2	-	1	103
5720	5750	-	-	-	0	0	16200	0.1	0.3	0.3	▲0.2	-	241	250
5620	5650	-	-	-	0	0	16300	0.1	0.3	0.3	▲0.2	-	53	68
5520	5550	-	-	-	0	0	16400	0.1	0.4	0.3	▲0.2	-	112	190
5420	5450	-	-	-	0	0	16500	0.3	0.4	0.4	▲0.3	-	41	151
5320	5350	-	-	-	0	0	16600	0.1	0.4	-	-	-	0	195
5220	5250	-	-	-	0	0	16700	0.3	0.5	0.3	▲0.2	-	4	502
5120	5150	-	-	-	0	0	16800	0.3	0.6	0.7	▲0.6	-	126	505
5020	5050	-	-	-	0	0	16900	0.3	9	0.2	▲0.1	-	8	96
4920	4950	-	-	-	0	1	17000	0.3	1.4	0.8	▲0.7	-	91	3,935
4820	4870	-	-	-	0	0	17100	0.1	1.8	3.3	▲3.2	-	5	79
4720	4760	-	-	-	0	297	17200	0.1	2	2.4	▲2.3	-	1	901
4620	4650	-	-	-	0	0	17300	0.1	2.1	2.7	▲2.6	-	10	127
4520	4560	-	-	-	0	561	17400	0.2	73	0.2	▲0.1	-	3	427
4420	4450	-	-	-	0	0	17500	0.4	3	0.2	▲0.1	-	34	657
4320	4350	-	-	-	0	0	17600	0.4	2.8	3	▲2.9	-	7	487
4220	4250	-	-	-	0	0	17700	0.1	2.5	1.3	▲1.2	-	23	210
4120	4160	-	-	-	0	0	17800	0.1	2.2	2.2	▲2.1	-	2	521
4020	4060	-	-	-	0	0	17900	0.6	30	-	-	-	0	108
3920	3960	-	-	-	0	10	18000	1	1.6	1.9	▲1.8	-	321	2,023
3820	3860	-	-	-	0	0	18100	0.3	2.1	3	▲2.9	-	28	86
3720	3760	-	-	-	0	0	18200	0.3	2	3.3	▲3.2	-	6	302
3620	3660	-	-	-	0	0	18300	0.3	2.1	2.9	▲2.8	-	101	111
3520	3560	-	-	-	0	1	18400	0.3	3.4	3.4	▲3.3	-	30	187
3420	3460	-	-	-	0	3	18500	1	4.1	2.8	▲2.7	-	27	957
3320	3360	-	-	-	0	4	18600	1	4	3.9	▲3.8	-	34	207
3220	3260	-	-	-	0	1	18700	1.5	4.1	4.4	▲4.2	2100.00	20	279
3120	3160	-	-	-	0	7	18800	1	3.8	4.6	▲4.4	2200.00	43	793
3020	3060	-	-	-	0	9	18900	0.4	8	3.7	▲3.3	825.00	130	347
2920	2960	-	-	-	0	15	19000	3.9	4.5	4	▲3.5	700.00	1,611	2,720
2820	2860	-	-	-	0	10	19100	1.2	4.5	5	▲4.3	614.29	113	1,188
2720	2760	-	-	-	0	7	19200	2.1	5	4.8	▲3.8	380.00	324	1,223
2630	2670	-	-	-	0	20	19300	2.1	5.9	5.7	▲4.2	280.00	276	898
2530	2570	-	-	-	0	7	19400	3	7.2	6.1	▲4.6	306.67	1,099	984
2430	2470	-	-	-	0	11	19500	5.8	7.2	7	▲5.2	288.89	863	1,821
2330	2360	-	-	-	0	16	19600	4.6	7.8	6.8	▲4.7	223.81	545	1,219
2230	2260	-	-	-	0	15	19700	4	13	8.2	▲6.1	290.48	1,117	1,675
2130	2160	-	-	-	0	8	19800	9.6	9.9	9.8	▲7.7	366.67	879	737
2030	2070	-	-	-	0	14	19900	10.5	11	11	▲8.5	340.00	665	503
1930	1970	-	-	-	0	101	20000	12	12.5	12.5	▲9.3	290.63	3,503	4,577
1840	1870	-	-	-	0	59	20100	13.5	14	14.5	▲11.2	339.39	1,564	1,611
1740	1770	1810	▼250	-12.14	1	20	20200	15.5	16.5	16	▲12.1	310.26	1,059	1,613
1640	1670	-	-	-	0	25	20300	17.5	18.5	18	▲13.5	300.00	1,760	2,845
1540	1580	-	-	-	0	108	20400	20	20.5	20.5	▲15.5	310.00	1,933	944
1440	1480	-	-	-	2	166	20500	23	23.5	23.5	▲17.6	298.31	2,277	2,331
1390	1430	-	-	-	0	0	20550	24.5	25	24	▲18	300.00	537	106
1350	1380	-	-	-	0	61	20600	26	27	26.5	▲20	307.69	1,518	1,354
1300	1330	-	-	-	0	0	20650	27.5	28.5	28.5	▲21.6	313.04	633	218
1250	1290	1320	▼240	-15.38	2	98	20700	29.5	30	30	▲22.5	300.00	1,018	1,002
1200	1240	-	-	-	0	0	20750	31.5	32.5	32.5	▲24.3	296.34	722	264
1160	1190	-	-	-	1	475	20800	34	35	34.5	▲25.7	292.05	1,923	1,998
1110	1140	-	-	-	0	2	20850	36	37	37	▲27.9	306.59	881	508
1060	1090	-	-	-	1	139	20900	39	40	39	▲29	290.00	2,434	1,837
1010	1050	-	-	-	0	1	20950	41.5	43	42	▲31	281.82	1,216	459
965	1000	1000	▼270	-21.26	16	620	21000	45	46	45.5	▲32.5	250.00	9,913	6,474
920	955	965	▼255	-20.90	1	1	21050	48.5	49.5	49	▲35	250.00	1,274	478
875	910	890	▼280	-23.93	9	245	21100	52	54	53	▲38	253.33	2,627	1,318
825	865	890	▼230	-20.54	10	22	21150	56	58	57	▲40.5	245.45	1,643	595
785	820	800	▼270	-25.23	10	608	21200	61	62	61	▲42.5	229.73	4,876	2,881
735	775	-	-	-	0	25	21250	66	67	67	▲47	235.00	2,234	726
690	730	805	▼170	-17.44	10	327	21300	71	72	71	▲48.5	215.56	4,081	2,139
650	680	690	▼235	-25.41	1	24	21350	77	79	77	▲51.5	201.96	2,105	510
605	640	620	▼260	-29.55	31	1,033	21400	84	86	85	▲57.5	209.09	6,676	2,476
565	595	645	▼185	-22.29	6	20	21450	91	93	92	▲60.5	192.06	2,771	1,378
535	540	540	▼250	-31.65	143	1,254	21500	100	101	102	▲66.5	187.32	11,629	3,877
485	515	500	▼240	-32.43	22	221	21550	109	110	110	▲72	189.47	5,357	1,225
443	477	468	▼232	-33.14	87	1,378	21600	119	120	119	▲75	170.45	10,428	2,967
408	446	433	▼217	-33.38	10	115	21650	131	133	131	▲82.5	170.10	6,452	992
345	415	404	▼206	-33.77	195	1,767	21700	142	145	144	▲89	161.82	12,355	3,042
338	373	346	▼219	-38.76	53	192	21750	156	159	158	▲96	154.84	6,553	1,245
305	313	313	▼217	-40.94	761	1,433	21800	172	173	173	▲103	147.14	15,156	3,047
239	279	288	▼193	-40.12	313	117	21850	189	190	187	▲108	136.71	7,192	1,257
244	248	245	▼197	-44.57	1,578	2,985	21900	208	209	208	▲120	136.36	12,725	2,771
216	218	217	▼181	-45.48	959	307	21950	229	231	230	▲128	125.49	7,295	1,249
190	193	191	▼177	-48.10	8,250	3,805	22000	251	255	252	▲140	125.00	23,788	3,484
164	167	166	▼161	-49.24	3,677	570	22050	275	280	279	▲150	116.28	7,242	1,364
142	144	143	▼149	-51.03	7,995	2,140	22100	303	305	304	▲160	111.11	12,795	1,713
121	124	121	▼142	-53.99	6,147	1,044	22150	332	346	335	▲174	108.07	5,913	858
103	104	105	▼129	-55.13	14,997	3,835	22200	363	370	368	▲187	103.31	9,331	1,248
87	88	87	▼121	-58.17	9,382	1,370	22250	392	409	403	▲201	99.50	4,458	514
73	74	73	▼108	-59.67	20,109	4,165	22300	423	444	430	▲203	89.43	6,372	952
61	62	61	▼96	-61.15	9,782	1,500	22350	455	478	445	▲196	78.71	2,315	650
51	52	52	▼83	-61.48	22,090	5,341	22400	494	520	510	▲225	78.95	1,794	717
41.5	42	42	▼73	-63.48	12,318	2,057	22450	535	565	530	▲218	69.87	551	223
35	35.5	35.5	▼63.5	-64.14	28,091	8,729	22500	580	610	610	▲262	75.29	727	452
28.5	29.5	29	▼54	-65.06	9,905	2,874	22550	630	660	605	▲228	60.48	117	182
24	24.5	24.5	▼45.5	-65.00	17,457	7,324	22600	670	700	680	▲267	64.65	181	165
20	20.5	20.5	▼38.5	-65.25	8,150	2,579	22650	715	750	690	▲234	51.32	18	77
17	17.5	17	▼32	-65.31	14,038	4,858	22700	760	780	775	▲275	55.00	76	85
14	14.5	14.5	▼26.5	-64.63	7,314	2,713	22750	810	845	700	▲165	30.84	8	7
12	12.5	12	▼22.5	-65.22	9,210	4,750	22800	855	875	840	▲260	44.83	17	53
9.9	10.5	10.5	▼18	-63.16	6,343	1,836	22850	905	940	795	▲165	26.19	11	26
8.1	8.4	8.4	▼15.6	-65.00	6,093	3,154	22900	950	985	800	▲125	18.52	6	21
5.8	7	7	▼12.5	-64.10	1,427	828	22950	1000	1050	-	-	-	0	1
5.5	5.6	5.7	▼10.3	-64.38	8,634	8,913	23000	1050	1080	1060	▲295	38.56	19	42
4.4	4.9	4.9	▼8.6	-63.70	650	371	23050	1100	1130	-	-	-	0	0
3.8	4	3.9	▼7.1	-64.55	2,799	2,105	23100	1150	1180	1140	▲275	31.79	7	12
2.6	3.5	3.5	▼4.1	-53.95	3,040	1,761	23200	1250	1280	-	-	-	0	17
2	2.3	2.3	▼3	-56.60	1,864	2,612	23300	1350	1380	-	-	-	0	3
1.2	1.9	1.8	▼2	-52.63	1,247	1,562	23400	1450	1480	-	-	-	0	52
1.2	1.4	1.3	▼1.2	-48.00	3,231	9,098	23500	1550	1580	-	-	-	0	3
0.3	1.3	1.3	▼0.7	-35.00	378	688	23600	1640	1690	-	-	-	0	14
0.8	1.1	1	▼0.6	-37.50	132	824	23700	1740	1780	-	-	-	0	1
0.7	1	0.9	▼0.2	-18.18	412	3,260	23800	1840	1880	-	-	-	0	9
0.5	0.7	0.7	▼0.4	-36.36	8	714	23900	1940	1980	-	-	-	0	0
0.4	0.7	0.7	0	0	499	3,622	24000	2040	2080	-	-	-	0	24
0.2	0.5	0.4	▼0.2	-33.33	451	449	24100	2140	2180	-	-	-	0	2
0.2	0.4	0.3	▼0.3	-50.00	400	551	24200	2240	2280	-	-	-	0	7
-	0.3	0.3	▼0.1	-25.00	10	282	24300	2340	2380	-	-	-	0	0
-	0.4	0.3	▲0.1	50.00	210	403	24400	2440	2480	-	-	-	0	5
-	0.3	0.3	▲0.2	-	18	258	24500	2540	2580	-	-	-	0	0
-	0.3	0.3	▲0.2	-	2	55	24600	2640	2680	-	-	-	0	22
-	0.3	-	-	-	0	16	24700	2740	2780	-	-	-	0	0
-	0.3	0.2	▲0.1	-	2	69	24800	2850	2880	-	-	-	0	28
-	0.3	0.2	▲0.1	-	1	7	24900	2940	2980	-	-	-	0	0
-	0.3	0.2	▲0.1	-	62	832	25000	3040	3080	-	-	-	0	8
0.1	0.3	0.2	▲0.1	-	9	238	25100	3140	3180	-	-	-	0	0
0.1	0.3	0.2	▲0.1	-	10	114	25200	3240	3280	-	-	-	0	13
0.2	0.3	-	-	-	0	112	25300	3340	3390	-	-	-	0	0
0.2	0.3	0.3	▲0.2	-	2	75	25400	3440	3480	-	-	-	0	15
0.2	0.3	0.3	▲0.2	-	2	49	25500	3540	3580	-	-	-	0	0
-	0.3	-	-	-	0	171	25600	3640	3680	-	-	-	0	1
0.2	0.3	-	-	-	0	129	25700	3740	3790	-	-	-	0	0
-	0.3	-	-	-	0	143	25800	3840	3880	-	-	-	0	1
-	0.3	-	-	-	0	0	25900	3940	3990	-	-	-	0	0
-	0.3	-	-	-	0	149	26000	4030	4080	-	-	-	0	5
-	0.3	-	-	-	0	23	26200	4240	4290	-	-	-	0	0
-	0.3	-	-	-	0	19	26400	4440	4480	-	-	-	0	0
-	0.3	-	-	-	0	76	26600	4640	4690	-	-	-	0	0
-	0.3	-	-	-	0	179	26800	4840	4880	-	-	-	0	0
-	0.3	-	-	-	0	399	27000	5040	5080	-	-	-	0	0
-	0.3	-	-	-	0	125	27200	5230	5280	-	-	-	0	1
-	0.3	-	-	-	0	283	27400	5440	5480	-	-	-	0	0
-	0.3	-	-	-	0	65	27600	5640	5680	-	-	-	0	0
-	0.3	-	-	-	0	182	27800	5840	5880	-	-	-	0	0
0.2	0.3	0.2	▲0.1	-	1	231	28000	6040	6080	-	-	-	0	10
-	0.3	-	-	-	0	357	28200	6240	6280	-	-	-	0	10
-	0.3	-	-	-	0	854	28400	6440	6480	-	-	-	0	589
-	0.1	-	-	-	0	1,209	28600	6640	6680	-	-	-	0	258

(+22)