聰明快樂學投資

qfZ0Ymdr1WM https://histock.tw/talk/live.aspx?name=gtalk&id=1372 20251217 阿布波

台股 » 期貨選擇權 » 周選擇權

台指期

FITX

成交
27692.0
漲跌
▲57.0
漲幅
+0.21%
成交量(口)
46,909
814人加入追蹤

立即追蹤
本地時間:09:34

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：台光電, 漢唐, 勤誠, 兆聯實業, 昇達科, 聯亞, 亞翔, 台燿, 環球晶, 聚陽, 健鼎, 崇越, 順達, 崴寶, 帆宣

台指周選擇權每日交易行情

近六日資料：

到期日：

日期：2025/12/16 加權指數 27536.66 ▼-330.28 (-1.20%) 台指期近月 27624 ▼-283.00 (-1.02%)

12/16 - 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
13800	13880	-	-	-	0	5	13800	0.1	0.2	0.2	▲0.1	-	20	2,491
13600	13680	-	-	-	0	1	14000	-	0.3	-	-	-	0	195
13400	13460	-	-	-	0	0	14200	-	0.3	-	-	-	0	96
13200	13260	-	-	-	0	0	14400	-	0.3	-	-	-	0	37
13000	13060	-	-	-	0	0	14600	-	0.3	-	-	-	0	155
12800	12870	-	-	-	0	0	14800	-	0.3	-	-	-	0	89
12600	12670	-	-	-	0	0	15000	-	0.3	-	-	-	0	475
12390	12460	-	-	-	0	0	15200	-	0.3	-	-	-	0	87
12190	12260	-	-	-	0	0	15400	-	0.3	-	-	-	1	55
12000	12060	-	-	-	0	5	15600	-	0.2	0.1	0	-	21	43
11790	11860	-	-	-	0	0	15800	-	0.3	-	-	-	0	52
11600	11670	-	-	-	0	1	16000	-	0.3	-	-	-	3	120
11400	11470	-	-	-	0	0	16200	-	0.3	-	-	-	0	45
11190	11260	-	-	-	0	1	16400	-	0.3	-	-	-	0	75
11000	11060	-	-	-	0	1	16600	-	0.3	-	-	-	0	1,395
10800	10860	-	-	-	0	0	16800	-	0.3	-	-	-	0	32
10590	10650	-	-	-	0	0	17000	-	0.3	-	-	-	0	929
10400	10470	-	-	-	0	0	17200	-	0.3	-	-	-	0	199
10210	10260	10300	▼210	-2.00	170	731	17400	-	0.2	0.1	0	-	159	849
10000	10050	10100	▼210	-2.04	1	13	17600	0.1	0.2	0.1	0	-	5	284
9800	9870	-	-	-	0	0	17800	-	0.3	-	-	-	0	134
9600	9650	9540	▼370	-3.73	1	7	18000	-	0.2	0.1	0	-	23	700
9400	9460	-	-	-	0	2	18200	-	0.3	-	-	-	0	102
9200	9270	-	-	-	0	2	18400	-	0.1	-	-	-	0	188
9000	9070	-	-	-	0	0	18600	-	0.3	-	-	-	0	231
8800	8860	-	-	-	0	0	18800	-	0.3	-	-	-	0	245
8610	8660	-	-	-	0	14	19000	-	0.2	0.1	0	-	50	559
8400	8450	-	-	-	0	1	19200	-	0.2	0.1	0	-	140	89
8210	8250	-	-	-	0	11	19400	-	0.2	0.1	0	-	300	119
8010	8070	-	-	-	0	16	19600	0.1	0.2	0.1	0	-	216	80
7800	7850	-	-	-	0	2	19800	-	0.3	0.1	0	-	237	129
7610	7650	-	-	-	0	7	20000	0.1	0.2	0.2	▲0.1	-	250	1,882
7400	7470	-	-	-	0	19	20200	-	0.3	-	-	-	0	184
7210	7250	-	-	-	0	0	20400	-	0.3	-	-	-	0	574
7010	7070	-	-	-	0	15	20600	-	0.3	-	-	-	0	772
6810	6870	-	-	-	0	7	20800	-	0.3	-	-	-	0	1,070
6600	6670	-	-	-	0	14	21000	-	0.3	-	-	-	0	812
6400	6470	-	-	-	0	10	21200	-	0.3	-	-	-	0	565
6210	6260	-	-	-	0	51	21400	-	0.3	-	-	-	0	611
6010	6060	5920	▼390	-6.18	1	60	21600	0.1	0.2	0.2	0	0	2	1,129
5910	5950	-	-	-	0	0	21700	-	0.3	-	-	-	0	922
5800	5850	-	-	-	0	42	21800	-	0.2	0.1	▼0.1	-50.00	24	810
5710	5750	-	-	-	0	0	21900	-	0.2	0.1	▼0.1	-50.00	24	477
5600	5650	-	-	-	0	5	22000	0.1	0.2	0.2	0	0	20	1,250
5500	5550	-	-	-	0	0	22100	0.1	0.2	0.1	▼0.2	-66.67	14	42
5410	5450	-	-	-	0	11	22200	-	0.2	0.1	▼0.2	-66.67	23	132
5310	5350	-	-	-	0	0	22300	-	0.3	-	-	-	0	128
5200	5250	-	-	-	0	5	22400	0.1	0.2	0.2	▼0.1	-33.33	5	135
5100	5150	-	-	-	0	2	22500	-	0.3	-	-	-	0	121
5000	5050	4900	▼410	-7.72	1	3	22600	0.1	0.3	-	-	-	0	99
4900	4950	-	-	-	0	2	22700	-	0.3	0.2	▼0.1	-33.33	2	83
4810	4860	-	-	-	0	6	22800	-	0.3	0.2	▼0.1	-33.33	10	102
4710	4750	-	-	-	0	1	22900	-	0.3	0.2	▼0.1	-33.33	70	119
4610	4660	-	-	-	0	12	23000	-	0.3	0.2	▼0.1	-33.33	114	612
4510	4560	-	-	-	0	0	23100	0.1	0.3	0.2	▼0.1	-33.33	150	50
4400	4450	-	-	-	0	13	23200	-	0.3	0.2	▼0.1	-33.33	102	42
4310	4350	-	-	-	0	1	23300	-	0.3	-	-	-	0	165
4210	4260	-	-	-	0	16	23400	-	0.3	-	-	-	1	156
4110	4160	-	-	-	0	0	23500	-	0.3	-	-	-	2	425
4000	4050	-	-	-	0	2	23600	0.1	0.3	-	-	-	0	360
3910	3960	-	-	-	0	0	23700	-	0.3	-	-	-	0	271
3810	3860	-	-	-	0	3	23800	-	0.3	0.3	0	0	1	196
3700	3760	-	-	-	0	0	23900	-	0.3	0.2	▼0.1	-33.33	1	229
3600	3660	3500	▼410	-10.49	1	9	24000	-	0.3	0.2	▼0.1	-33.33	19	1,455
3510	3560	-	-	-	0	1	24100	-	0.3	0.2	▼0.1	-33.33	6	475
3410	3460	-	-	-	0	6	24200	-	0.3	-	-	-	0	688
3310	3360	-	-	-	0	0	24300	-	0.3	-	-	-	0	421
3210	3250	-	-	-	0	20	24400	0.1	0.3	0.2	▼0.1	-33.33	2	510
3110	3160	-	-	-	0	0	24500	-	0.3	0.3	0	0	6	928
3010	3050	3000	▼310	-9.37	1	24	24600	-	0.3	-	-	-	0	1,636
2910	2950	-	-	-	0	0	24700	-	0.3	0.2	▼0.2	-50.00	7	618
2810	2850	-	-	-	0	15	24800	-	0.3	0.2	▼0.2	-50.00	66	713
2700	2750	-	-	-	0	1	24900	-	0.6	0.4	▼0.2	-33.33	80	427
2610	2650	2450	▼460	-15.81	2	20	25000	0.2	0.6	0.7	▲0.1	16.67	80	1,736
2510	2550	-	-	-	0	3	25100	0.2	0.6	0.7	0	0	25	352
2410	2460	-	-	-	2	27	25200	0.2	1	0.4	▼0.3	-42.86	10	363
2310	2350	-	-	-	2	0	25300	0.3	0.5	0.4	▼0.3	-42.86	24	579
2210	2260	-	-	-	0	39	25400	0.3	0.5	0.5	▼0.3	-37.50	81	396
2110	2150	-	-	-	1	8	25500	0.4	0.6	0.5	▼0.5	-50.00	123	648
2010	2060	-	-	-	0	44	25600	0.4	0.9	0.5	▼0.5	-50.00	404	459
1910	1960	-	-	-	0	27	25700	0.6	0.8	0.6	▼0.5	-45.45	414	676
1810	1860	-	-	-	0	92	25800	0.7	0.9	0.7	▼0.5	-41.67	333	933
1710	1760	-	-	-	0	16	25900	0.2	39	0.9	▼0.4	-30.77	407	804
1610	1650	1560	▼350	-18.32	1	51	26000	1	1.2	1.1	▼0.4	-26.67	1,295	2,861
1510	1560	1410	▼400	-22.10	1	21	26100	1.1	1.4	1.2	▼0.4	-25.00	562	948
1410	1450	1300	▼410	-23.98	1	76	26200	1.3	1.6	1.4	▼0.2	-12.50	741	794
1310	1350	-	-	-	1	61	26300	1.6	1.8	1.7	▼0.4	-19.05	839	1,124
1220	1250	-	-	-	0	88	26400	1.3	2.3	2	▼0.3	-13.04	980	2,002
1120	1140	960	▼450	-31.91	20	234	26500	2.2	2.5	2.2	▼0.9	-29.03	1,012	1,852
1020	1040	940	▼370	-28.24	28	276	26600	2.9	3.1	2.9	▼0.4	-12.12	1,724	2,213
920	940	740	▼470	-38.84	17	266	26700	3.8	4.2	3.8	▼0.3	-7.32	2,388	1,887
870	895	785	▼375	-32.33	5	6	26750	4.3	4.8	4.4	▼0.4	-8.33	1,190	1,229
820	845	860	▼260	-23.21	14	175	26800	4.1	6.7	4.5	▼0.8	-15.09	3,410	2,718
770	795	640	▼430	-40.19	3	2	26850	3.8	8.5	5.7	▼0.3	-5.00	2,017	723
725	745	715	▼305	-29.90	7	271	26900	7	7.6	7.4	▼0.1	-1.33	3,773	2,750
675	700	545	▼425	-43.81	7	7	26950	8.2	8.9	8.4	▲0.3	3.70	2,776	843
625	650	650	▼270	-29.35	90	503	27000	9.6	11.5	10.5	▲0.7	7.14	12,890	5,762
580	600	580	▼290	-33.33	8	3	27050	11.5	12.5	11	0	0	3,185	1,140
530	550	550	▼275	-33.33	366	910	27100	14	15	14	▲0.5	3.70	9,448	3,811
457	500	493	▼282	-36.39	23	10	27150	16.5	17.5	16.5	▲1	6.45	4,447	1,315
443	449	458	▼272	-37.26	494	1,000	27200	20	21	20.5	▲2.5	13.89	15,993	4,383
398	404	401	▼279	-41.03	264	119	27250	24.5	25.5	25	▲4	19.05	7,975	2,405
353	359	373	▼262	-41.26	1,514	1,053	27300	30.5	31.5	30.5	▲6.5	27.08	20,278	4,490
310	316	323	▼267	-45.25	1,337	218	27350	37	38.5	38	▲9.5	33.33	13,034	2,688
269	274	273	▼272	-49.91	4,855	1,176	27400	47	47.5	46.5	▲12.5	36.76	24,983	5,477
233	234	235	▼264	-52.91	4,739	587	27450	56	58	57	▲17.5	44.30	19,491	2,780
193	197	197	▼259	-56.80	14,674	2,516	27500	69	70	69	▲22.5	48.39	41,665	6,495
161	163	164	▼250	-60.39	10,439	989	27550	84	87	85	▲31	57.41	17,469	1,535
130	132	131	▼241	-64.78	23,422	3,516	27600	103	105	104	▲41	65.08	30,077	3,255
101	104	103	▼230	-69.07	17,698	1,496	27650	125	129	126	▲53	72.60	14,294	1,251
79	80	79	▼217	-73.31	28,335	3,588	27700	151	153	152	▲67	78.82	26,690	2,912
57	60	58	▼202	-77.69	19,925	2,291	27750	181	183	182	▲84	85.71	12,805	1,239
42	43	43	▼180	-80.72	33,105	5,472	27800	215	218	212	▲98	85.96	18,636	2,242
30	31	30	▼161	-84.29	22,661	3,360	27850	252	257	250	▲118	89.39	7,581	930
20	21	21	▼141	-87.04	31,704	5,340	27900	293	298	282	▲128	83.12	13,570	1,332
14	14.5	14	▼122	-89.71	17,047	3,654	27950	336	341	336	▲159	89.83	5,192	648
9.5	9.8	9.7	▼101.3	-91.26	35,152	8,221	28000	381	387	382	▲180	89.11	11,637	2,669
5.9	6.6	6.5	▼82.5	-92.70	13,710	2,424	28050	427	434	455	▲224	96.97	2,192	828
3.8	4.2	3.9	▼68.1	-94.58	25,832	5,270	28100	475	482	489	▲225	85.23	3,804	1,527
2.6	2.8	2.8	▼53.2	-95.00	14,523	3,303	28150	487	535	550	▲254	85.81	1,312	726
1.4	1.5	1.4	▼41.1	-96.71	29,227	9,699	28200	560	585	565	▲231	69.16	1,888	1,403
1.1	1.3	1.2	▼30.3	-96.19	10,284	2,567	28250	610	635	620	▲249	67.12	395	531
0.9	1.1	1.1	▼22.4	-95.32	16,020	5,699	28300	660	705	675	▲265	64.63	623	991
0.8	1	0.9	▼16.6	-94.86	8,220	3,657	28350	710	750	710	▲258	57.08	192	450
0.6	0.8	0.8	▼10.7	-93.04	9,787	8,801	28400	765	805	750	▲250	50.00	212	751
0.6	0.7	0.5	▼8.4	-94.38	4,680	2,959	28450	810	850	850	▲300	54.55	56	181
0.5	0.6	0.6	▼5.9	-90.77	7,744	8,055	28500	860	900	860	▲265	44.54	452	474
0.3	0.5	0.6	▼3.7	-86.05	1,615	1,745	28550	915	950	915	▲270	41.86	4	122
0.3	0.5	0.4	▼2.6	-86.67	4,064	5,020	28600	965	995	935	▲240	34.53	70	165
0.3	0.9	0.3	▼2	-86.96	1,812	1,616	28650	1000	1040	-	-	-	3	44
0.2	0.4	0.3	▼1.6	-84.21	4,183	4,223	28700	1060	1100	1060	▲270	34.18	119	112
0.1	2.1	0.2	▼1.2	-85.71	1,070	2,043	28750	1110	1140	-	-	-	1	23
0.1	0.3	0.2	▼0.9	-81.82	1,776	3,343	28800	1160	1190	1200	▲310	34.83	59	64
0.1	0.3	0.2	▼0.6	-75.00	922	1,669	28850	1210	1250	-	-	-	0	16
-	0.3	0.2	▼0.5	-71.43	1,013	2,007	28900	1260	1290	1380	▲390	39.39	21	15
-	0.3	0.2	▼0.5	-71.43	603	759	28950	1310	1340	-	-	-	2	7
0.1	0.3	0.3	▼0.2	-40.00	1,124	3,001	29000	1360	1470	1330	▲240	22.02	15	48
0.1	0.3	0.3	▼0.1	-25.00	76	380	29050	1410	1440	-	-	-	0	0
-	0.2	0.1	▼0.3	-75.00	112	1,570	29100	1450	1490	-	-	-	0	19
0.1	0.3	0.3	0	0	34	205	29150	1490	1540	-	-	-	0	1
0.1	0.2	0.1	▼0.2	-66.67	353	981	29200	1550	1600	1630	▲340	26.36	2	18
-	0.3	0.3	0	0	64	611	29250	1590	1650	-	-	-	0	0
0.1	0.2	0.3	0	0	117	846	29300	1650	1690	-	-	-	0	13
0.1	0.3	0.2	0	0	320	621	29400	1750	1800	-	-	-	2	7
0.1	0.2	0.2	0	0	51	1,696	29500	1860	1890	-	-	-	0	5
0.1	0.3	0.3	▲0.1	50.00	8	509	29600	1950	1990	-	-	-	0	4
-	0.3	0.1	▼0.1	-50.00	19	398	29700	2050	2100	-	-	-	0	5
-	0.3	0.2	0	0	17	702	29800	2150	2190	-	-	-	0	6
-	0.3	0.2	0	0	5	329	29900	2250	2300	-	-	-	0	0
-	0.3	0.2	0	0	410	4,833	30000	2350	2400	-	-	-	0	4
0.1	0.3	0.1	▼0.1	-50.00	13	990	30100	2450	2500	-	-	-	0	1
-	0.1	-	-	-	7	973	30200	2550	2600	-	-	-	0	0
-	0.3	0.2	0	0	1	511	30300	2640	2690	-	-	-	0	0
-	0.3	0.3	▲0.1	50.00	37	386	30400	2750	2790	2900	▲410	16.47	119	129
-	0.3	0.2	0	0	6	407	30500	2840	2890	-	-	-	0	0
-	0.3	0.3	▲0.1	50.00	26	801	30600	2950	2990	2940	▲250	9.29	57	605
-	0.3	-	-	-	1	67	30700	3040	3090	-	-	-	0	0
-	0.3	-	-	-	1	201	30800	3150	3200	-	-	-	0	2
-	0.3	-	-	-	2	106	30900	3250	3300	-	-	-	0	0
-	0.3	0.2	0	0	28	154	31000	3340	3390	-	-	-	0	1
-	0.3	-	-	-	0	37	31100	3440	3490	-	-	-	0	0
-	0.3	-	-	-	4	108	31200	3550	3600	-	-	-	0	0
-	0.3	-	-	-	0	52	31300	3640	3690	-	-	-	0	0
-	0.3	0.2	0	0	6	19	31400	3750	3800	-	-	-	0	0
-	0.3	0.2	0	0	6	74	31500	3840	3890	-	-	-	0	0
-	0.3	-	-	-	0	10	31600	3940	3990	-	-	-	0	0
-	0.3	0.2	0	0	2	7	31700	4040	4090	-	-	-	0	0
-	0.1	-	-	-	0	58	31800	4140	4190	-	-	-	0	0
-	0.3	-	-	-	0	97	31900	4240	4290	-	-	-	0	0
-	0.3	0.2	0	0	4	336	32000	4340	4390	-	-	-	0	0
-	0.3	-	-	-	0	35	32100	4450	4500	-	-	-	0	0
-	0.3	-	-	-	6	30	32200	4550	4600	-	-	-	0	0
-	0.3	-	-	-	0	17	32300	4650	4690	-	-	-	0	0
-	0.3	-	-	-	0	24	32400	4750	4790	-	-	-	0	0
-	0.2	-	-	-	0	54	32500	4850	4890	-	-	-	0	0
-	0.3	-	-	-	0	344	32600	4950	4990	-	-	-	0	0
-	0.3	-	-	-	0	0	32700	5050	5090	-	-	-	0	0
					0	0	2.025122E+07	0	5050	-	▲5060	-	0	0