聰明快樂學投資

台股 » 期貨選擇權 » 周選擇權

台指期

FITX

成交
27801.0
漲跌
▼109.0
漲幅
-0.39%
成交量(口)
39,131
814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：精測, 光聖, 智邦, 兆聯實業, 洋基工程, 亞翔, 沛爾生醫-創, 萊德光電-KY, IET-KY, 晶呈科技, 華景電, 銳澤, 騰雲, 系微, 矽力*-KY

台指周選擇權每日交易行情

近六日資料：

到期日：

日期：2025/12/15 加權指數 27866.94 ▼-331.08 (-1.19%) 台指期近月 27907 ▼-385.00 (-1.38%)

12/15 - 台指周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	履約價	買價	賣價	成交價	漲跌	漲跌幅	成交量	未平倉
14080	14150	-	-	-	0	5	13800	-	0.3	0.2	▲0.1	-	63	2,493
13880	13940	-	-	-	0	1	14000	-	0.3	-	-	-	1	196
13680	13740	-	-	-	0	0	14200	-	0.3	-	-	-	2	98
13480	13540	-	-	-	0	0	14400	-	0.3	-	-	-	0	37
13280	13340	-	-	-	0	0	14600	-	0.3	-	-	-	0	155
13080	13140	-	-	-	0	0	14800	-	0.3	0.2	▲0.1	-	35	89
12880	12940	-	-	-	0	0	15000	-	0.2	0.2	▲0.1	-	63	478
12680	12740	-	-	-	0	0	15200	-	0.3	0.2	▲0.1	-	10	87
12480	12540	-	-	-	0	0	15400	-	0.3	0.2	▲0.1	-	65	55
12280	12340	-	-	-	0	5	15600	-	0.3	0.2	▲0.1	-	20	43
12080	12140	-	-	-	0	0	15800	-	0.3	0.2	▲0.1	-	30	52
11880	11940	-	-	-	0	1	16000	-	0.3	0.2	▲0.1	-	30	120
11680	11740	-	-	-	0	0	16200	-	0.3	-	-	-	0	45
11480	11540	-	-	-	0	1	16400	-	0.3	-	-	-	0	75
11280	11340	-	-	-	0	1	16600	-	0.3	-	-	-	6	1,401
11080	11140	-	-	-	0	0	16800	-	0.3	-	-	-	0	32
10880	10930	-	-	-	0	0	17000	-	0.3	-	-	-	0	929
10680	10730	-	-	-	0	0	17200	-	0.3	-	-	-	0	199
10480	10540	-	-	-	0	731	17400	-	0.3	-	-	-	0	749
10280	10330	-	-	-	0	13	17600	-	0.3	-	-	-	0	283
10080	10140	-	-	-	0	0	17800	-	0.3	-	-	-	0	134
9870	9930	-	-	-	0	7	18000	-	0.3	0.2	▲0.1	-	84	703
9690	9730	-	-	-	0	2	18200	-	0.3	0.2	▲0.1	-	63	102
9490	9530	-	-	-	0	2	18400	-	0.2	0.2	▲0.1	-	80	188
9290	9330	-	-	-	0	0	18600	-	0.3	0.2	▲0.1	-	60	231
9090	9130	-	-	-	0	0	18800	-	0.3	0.2	▲0.1	-	80	245
8890	8930	-	-	-	0	14	19000	-	0.2	0.2	▲0.1	-	58	559
8680	8730	-	-	-	0	1	19200	-	0.2	0.2	▲0.1	-	100	136
8490	8530	-	-	-	0	11	19400	-	0.3	0.2	▲0.1	-	60	352
8290	8330	-	-	-	0	16	19600	-	0.3	0.2	▲0.1	-	160	208
8090	8130	-	-	-	0	2	19800	-	0.3	0.2	▲0.1	-	330	337
7870	7930	-	-	-	0	7	20000	-	0.3	0.2	▲0.1	-	556	1,882
7690	7730	7610	▼480	-5.93	1	19	20200	-	0.3	0.2	▲0.1	-	150	184
7490	7530	-	-	-	0	0	20400	-	0.3	0.2	▲0.1	-	110	574
7290	7330	-	-	-	0	15	20600	-	0.3	-	-	-	0	772
7090	7130	-	-	-	0	7	20800	-	0.3	-	-	-	0	1,070
6890	6930	-	-	-	0	14	21000	-	0.3	0.3	▲0.2	-	8	812
6690	6740	-	-	-	0	10	21200	-	0.3	-	-	-	0	565
6490	6540	-	-	-	0	51	21400	-	0.3	-	-	-	0	611
6290	6340	-	-	-	0	61	21600	-	0.3	0.2	0	0	4	1,131
6190	6240	-	-	-	0	0	21700	-	0.3	-	-	-	2	922
6090	6140	-	-	-	0	42	21800	-	0.3	0.2	0	0	2	813
5990	6040	-	-	-	0	0	21900	-	0.3	-	-	-	3	480
5880	5930	-	-	-	0	5	22000	-	0.3	0.2	0	0	14	1,265
5790	5840	-	-	-	0	0	22100	-	0.3	-	-	-	0	52
5690	5740	-	-	-	0	11	22200	-	0.2	0.3	▲0.1	50.00	2	134
5590	5640	-	-	-	0	0	22300	-	0.3	-	-	-	0	128
5490	5540	-	-	-	0	5	22400	-	0.2	-	-	-	0	140
5390	5440	-	-	-	0	2	22500	-	0.3	-	-	-	3	121
5290	5340	-	-	-	0	4	22600	-	0.3	-	-	-	0	99
5190	5240	-	-	-	0	2	22700	-	0.3	-	-	-	2	83
5090	5140	-	-	-	0	6	22800	-	0.3	-	-	-	4	102
4990	5040	-	-	-	0	1	22900	-	0.3	-	-	-	0	119
4890	4940	-	-	-	0	12	23000	-	0.3	-	-	-	8	612
4790	4840	-	-	-	0	0	23100	-	0.3	-	-	-	0	200
4690	4740	-	-	-	0	13	23200	-	0.6	-	-	-	1	144
4590	4640	-	-	-	0	1	23300	-	0.6	-	-	-	5	165
4490	4540	-	-	-	0	16	23400	-	0.6	0.4	▲0.1	33.33	29	157
4390	4440	-	-	-	0	0	23500	-	0.6	0.5	▲0.2	66.67	47	426
4290	4350	-	-	-	0	2	23600	0.1	0.6	0.2	▼0.1	-33.33	9	360
4190	4240	-	-	-	0	0	23700	-	0.6	-	-	-	0	271
4090	4140	-	-	-	0	3	23800	-	0.6	-	-	-	0	196
3990	4030	-	-	-	0	0	23900	-	0.6	-	-	-	5	230
3890	3930	-	-	-	0	9	24000	0.2	0.8	0.9	▲0.5	125.00	126	1,450
3790	3820	-	-	-	0	1	24100	-	11.5	-	-	-	1	476
3690	3730	-	-	-	0	6	24200	0.2	1.3	-	-	-	2	688
3520	3620	-	-	-	0	0	24300	0.1	0.4	0.5	▼0.1	-16.67	14	421
3490	3530	-	-	-	0	20	24400	0.2	0.4	0.4	▼0.2	-33.33	22	512
3390	3430	-	-	-	0	0	24500	0.2	0.4	0.4	▼0.2	-33.33	42	931
3300	3330	-	-	-	0	24	24600	0.1	0.4	0.4	▼0.2	-33.33	12	1,636
3200	3230	-	-	-	0	0	24700	0.3	0.5	0.7	▼0.1	-12.50	17	620
3100	3120	-	-	-	0	15	24800	0.3	0.6	0.6	▼0.3	-33.33	103	668
2990	3030	-	-	-	0	1	24900	0.3	0.7	0.6	▼0.4	-40.00	28	360
2900	2930	-	-	-	0	20	25000	0.6	0.7	0.7	▼0.3	-30.00	196	1,693
2800	2830	-	-	-	0	3	25100	0.6	0.7	0.7	▼0.3	-30.00	15	355
2700	2730	-	-	-	0	27	25200	0.6	0.9	1.1	▼0.3	-21.43	30	363
2600	2630	-	-	-	0	2	25300	0.5	1	1.8	▲0.4	28.57	32	576
2500	2530	-	-	-	0	39	25400	0.6	1	1	▼0.4	-28.57	29	396
2400	2430	2440	▼350	-12.54	1	9	25500	0.7	1.1	1	▼0.5	-33.33	82	658
2300	2330	-	-	-	0	44	25600	0.9	1.3	1.6	▲0.1	6.67	124	451
2180	2230	-	-	-	0	27	25700	0.9	1.3	1.1	▼0.5	-31.25	507	660
2100	2130	-	-	-	0	92	25800	1	1.5	1.5	▼0.2	-11.76	588	1,035
2000	2030	-	-	-	0	16	25900	1.2	1.3	1.3	▼0.5	-27.78	447	912
1900	1930	1880	▼410	-17.90	2	52	26000	1.5	1.6	1.5	▼0.5	-25.00	1,753	2,878
1800	1830	-	-	-	0	21	26100	1.1	1.9	1.6	▼0.6	-27.27	320	703
1700	1730	-	-	-	0	76	26200	1.6	2.1	1.6	▼0.7	-30.43	288	727
1600	1630	-	-	-	0	61	26300	2	2.2	2.1	▼0.6	-22.22	384	1,061
1500	1530	1490	▼400	-21.16	2	88	26400	2.3	2.4	2.3	▼0.6	-20.69	957	1,989
1400	1430	-	-	-	1	237	26500	2.9	3.2	3.1	▼0.1	-3.13	2,008	1,910
1300	1330	1330	▼360	-21.30	6	278	26600	3.3	3.6	3.3	▼0.3	-8.33	1,919	2,180
1200	1230	-	-	-	5	264	26700	4.2	4.5	4.1	▼0.3	-6.82	2,202	1,572
1150	1180	-	-	-	0	1	26750	4.6	4.9	4.8	▲0.2	4.35	1,366	732
1100	1130	1120	▼370	-24.83	29	178	26800	5.4	5.7	5.3	▲0.5	10.42	3,332	2,020
1050	1080	-	-	-	1	1	26850	6.1	6.6	6	▲0.8	15.38	822	358
1000	1030	945	▼455	-32.50	5	272	26900	7.1	7.6	7.5	▲1.8	31.58	2,228	1,740
960	980	885	▼465	-34.44	3	4	26950	8.2	8.6	8.1	▲2.1	35.00	1,387	590
910	930	950	▼350	-26.92	66	512	27000	9.5	9.9	9.8	▲3.1	46.27	7,080	3,915
860	880	905	▼345	-27.60	1	1	27050	11	11.5	11	▲3.6	48.65	1,877	696
815	825	735	▼465	-38.75	25	937	27100	13	13.5	13.5	▲5.5	68.75	4,803	2,531
770	785	690	▼460	-40.00	1	2	27150	15	16	15.5	▲5.6	56.57	2,816	1,028
720	740	715	▼385	-35.00	64	1,006	27200	17.5	18	18	▲7.5	71.43	9,203	3,668
670	685	700	▼350	-33.33	6	6	27250	20.5	21	21	▲9	75.00	4,162	1,606
625	645	650	▼350	-35.00	74	916	27300	24	25	24	▲11.5	92.00	9,480	3,413
580	600	600	▼355	-37.17	12	10	27350	28	29	28.5	▲14.5	103.57	4,449	1,677
535	555	570	▼335	-37.02	143	904	27400	33	34	34	▲18	112.50	11,044	3,398
491	500	525	▼335	-38.95	82	38	27450	39	40	39.5	▲21	113.51	6,046	2,049
452	457	477	▼333	-41.11	832	1,019	27500	45.5	47	46.5	▲25.5	121.43	19,613	5,587
410	414	427	▼338	-44.18	148	31	27550	53	55	54	▲31	134.78	6,506	1,313
369	373	387	▼328	-45.87	901	675	27600	62	63	63	▲36.5	137.74	12,790	2,728
329	333	346	▼324	-48.36	672	151	27650	72	74	73	▲42.5	139.34	7,683	1,367
292	296	296	▼329	-52.64	1,876	963	27700	85	86	85	▲50	142.86	16,491	3,864
257	259	260	▼320	-55.17	2,291	275	27750	98	99	98	▲57.5	141.98	10,831	1,623
222	225	223	▼307	-57.92	5,853	1,314	27800	114	115	114	▲67.5	145.16	21,118	3,240
190	191	191	▼303	-61.34	5,737	852	27850	132	133	132	▲79	149.06	9,794	1,340
160	162	162	▼288	-64.00	11,043	2,352	27900	152	155	154	▲92	148.39	20,996	3,059
134	136	136	▼276	-66.99	7,580	1,566	27950	175	178	177	▲106	149.30	7,559	990
111	112	111	▼259	-70.00	21,486	4,681	28000	201	204	202	▲120	146.34	16,982	3,005
89	91	89	▼247	-73.51	8,849	1,159	28050	229	232	231	▲138	148.39	6,322	856
71	72	72	▼227	-75.92	17,621	3,631	28100	261	264	264	▲156	144.44	9,784	1,759
55	56	56	▼209	-78.87	11,074	2,080	28150	296	299	296	▲172	138.71	3,750	625
42.5	43	42.5	▼190.5	-81.76	26,662	6,001	28200	332	336	334	▲193	136.88	7,643	1,611
31	32	31.5	▼171.5	-84.48	13,052	2,835	28250	371	378	371	▲210	130.43	2,673	531
23	23.5	23.5	▼151.5	-86.57	21,721	5,487	28300	412	416	410	▲228	125.27	3,408	963
17	17.5	17.5	▼130.5	-88.18	12,937	4,015	28350	456	460	452	▲244	117.31	699	399
11.5	12	11.5	▼113.5	-90.80	21,791	9,143	28400	489	510	500	▲265	112.77	1,551	779
8.7	9.1	8.9	▼96.1	-91.52	11,246	2,877	28450	540	560	540	▲275	103.77	222	187
6.3	6.9	6.5	▼80.5	-92.53	22,951	9,393	28500	585	605	580	▲284	95.95	714	576
4.1	4.4	4.3	▼65.7	-93.86	8,266	2,347	28550	635	655	625	▲296	89.97	132	124
2.9	3.1	3	▼52	-94.55	14,655	5,799	28600	685	700	670	▲304	83.06	237	186
2	2.3	2.3	▼41.7	-94.77	6,765	2,304	28650	730	750	790	▲386	95.54	22	46
1.8	2	1.9	▼31.6	-94.33	10,452	5,092	28700	780	800	820	▲374	83.86	141	149
1.2	1.4	1.4	▼24.6	-94.62	6,025	2,938	28750	830	850	-	-	-	0	24
1	1.2	1.1	▼17.9	-94.21	7,070	4,831	28800	880	900	885	▲355	66.98	102	91
0.8	1	0.8	▼14.2	-94.67	4,417	2,294	28850	930	950	-	-	-	6	16
0.6	0.8	0.7	▼10.8	-93.91	4,342	2,554	28900	980	1000	1000	▲380	61.29	14	18
0.5	0.7	0.7	▼8.3	-92.22	1,808	1,145	28950	1030	1050	1000	▲330	49.25	5	9
0.4	0.5	0.5	▼5.9	-92.19	3,638	3,234	29000	1080	1100	1100	▲385	53.85	12	49
0.3	0.5	0.4	▼4	-90.91	666	404	29050	1130	1150	-	-	-	0	0
0.2	0.4	0.4	▼3.4	-89.47	2,042	1,618	29100	1180	1200	-	-	-	0	19
0.2	0.4	0.3	▼2.5	-89.29	496	224	29150	1230	1250	1370	▲505	58.38	1	1
0.3	0.7	0.3	▼1.9	-86.36	745	986	29200	1280	1300	1280	▲365	39.89	8	19
0.1	0.7	0.2	▼1.8	-90.00	570	664	29250	1330	1350	-	-	-	0	0
0.2	0.3	0.3	▼1	-76.92	636	827	29300	1380	1400	-	-	-	1	13
0.1	0.6	0.2	▼0.8	-80.00	588	624	29400	1470	1500	1480	▲370	33.33	4	8
0.1	0.3	0.1	▼0.7	-87.50	908	1,742	29500	1580	1600	1600	▲390	32.23	7	5
-	0.7	0.2	▼0.5	-71.43	604	502	29600	1670	1700	-	-	-	5	4
0.1	27	0.2	▼0.4	-66.67	280	402	29700	1770	1800	1770	▲360	25.53	4	5
-	9.8	0.2	▼0.2	-50.00	30	717	29800	1870	1920	-	-	-	0	6
-	3.2	0.2	▼0.1	-33.33	5	334	29900	1970	2000	-	-	-	0	0
-	0.9	0.2	▼0.1	-33.33	59	5,242	30000	2070	2100	-	-	-	0	4
0.1	1.9	0.2	▼0.1	-33.33	2	990	30100	2170	2200	-	-	-	0	1
-	5.9	-	-	-	3	980	30200	2270	2300	-	-	-	0	0
-	22	0.2	0	0	2	512	30300	2370	2400	-	-	-	0	0
-	16	0.2	0	0	4	409	30400	2470	2500	-	-	-	1	129
-	0.3	-	-	-	3	410	30500	2570	2600	-	-	-	0	0
-	0.2	-	-	-	0	781	30600	2670	2700	-	-	-	0	613
-	0.3	-	-	-	0	67	30700	2770	2800	-	-	-	0	0
-	0.3	-	-	-	0	201	30800	2870	2900	-	-	-	0	2
-	0.3	0.2	0	0	8	106	30900	2970	3000	-	-	-	0	0
-	0.3	0.2	▲0.1	-	11	154	31000	3070	3110	-	-	-	0	1
-	0.3	0.2	▲0.1	-	3	37	31100	3170	3200	-	-	-	0	0
-	0.3	0.2	▲0.1	-	1	108	31200	3270	3300	-	-	-	0	0
-	0.3	-	-	-	1	52	31300	3370	3400	-	-	-	0	0
-	0.3	-	-	-	4	25	31400	3470	3500	-	-	-	0	0
-	0.3	-	-	-	5	74	31500	3570	3600	-	-	-	0	0
-	0.3	-	-	-	0	10	31600	3670	3700	-	-	-	0	0
-	0.3	-	-	-	0	7	31700	3780	3800	-	-	-	0	0
-	0.3	-	-	-	10	58	31800	3870	3900	-	-	-	0	0
-	0.3	-	-	-	0	97	31900	3970	4000	-	-	-	0	0
-	0.3	0.2	▲0.1	-	17	336	32000	4070	4100	-	-	-	0	0
-	0.3	-	-	-	0	35	32100	4170	4200	-	-	-	0	0
-	0.3	-	-	-	0	33	32200	4270	4300	-	-	-	0	0
-	0.3	-	-	-	0	17	32300	4370	4400	-	-	-	0	0
-	0.3	-	-	-	0	24	32400	4470	4500	-	-	-	0	0
-	0.2	-	-	-	0	54	32500	4570	4610	-	-	-	0	0
-	0.3	0.2	▲0.1	-	4	344	32600	4670	4710	-	-	-	0	0
-	0.3	-	-	-	0	0	32700	4770	4810	-	-	-	0	0
					0	0	2.025122E+07	0	4770	-	▲4790	-	0	0