台股 » 期貨選擇權 » 周選擇權

台指期

FITX
  • 成交
    44704.0
  • 漲跌
    ▲487.0
  • 漲幅
    +1.10%
  • 成交量(口)
    67,347
  • 830人加入追蹤

    立即追蹤

  • 本地時間:04:59

     

台指周選擇權每日交易行情

近六日資料:
到期日:
日期:2026/06/12 加權指數 44169.04    ▲1019.58   (2.31%) 台指期近月 44188   ▲947.00   (2.14%)
瀏覽器不支援圖表

06/12 - 台指周選擇權每日交易行情 (到期月份:202606)

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
2375024450---036420200-0.30.2▲0.1-144,764
2355024250---0320400-0.5---0557
2335024050---0120600-0.4---0314
2315023850---0120800-0.4---0461
2295023650---0221000-0.4---0307
2275023450---0121200-0.4---082
2255023250---0021400-0.4---020
2235023050---0021600-0.4---011
2215022850---0221800-0.4---018
2195022650---0122000-0.50.4▲0.3-1309
2175022450---0122200-0.4---010
2155022250---0022400-0.4---044
2135022050---0022600-0.4---0115
2116021850---0122800-0.4---065
2096021650---0123000-0.4---090
2076021450---0023200-0.4---060
2056021250---0023400-0.4---012
2036021050---02236000.10.53.9▲3.71850.001283
2016020850---0123800-0.4---0241
1996020650---0024000-0.4---21274
1976020450---0024200-0.4---097
1956020250---0024400-0.4---049
1936020050---0024600-0.6---068
1916019850---0024800-0.6---082
1896019650---0025000-0.40.4001674
1876019450---0025200-0.6---0127
1856019250---0125400-0.6---0146
1836019040---0125600-0.6---0182
1816018840---0125800-0.6---0142
1796018640---0026000-0.6---0240
1776018440---0226200-0.7---046
1756018240---0226400-0.7---047
1736018040---01026600-0.80.2▼0.5-71.43135
1716017840---0126800-0.8---032
1706017740---0026900-0.8---015
1696017640---0927000-0.8---0128
1686017540---0027100-0.8---021
1676017440---01727200-0.9---034
1666017340---0027300-1---048
1656017240---0027400-1---075
1646017140---0027500-1---036
1636017040---0927600-1---023
1626016940---00277000.11---011
1616016840---034278000.11.1---031
1606016740---00279000.11.2---011
1596016640---020280000.11.20.3▼0.9-75.0025375
1586016540---00281000.11.3---026
1576016440---016282000.11.4---561
1566016340---00283000.11.3---9485
1556016240---037284000.11.4---070
1546016140---00285000.11.5---09
1536016040---060286000.11.6---026
1526015940---00287000.11.40.2▼1.6-88.89111
1516015840---08228800-1.4---019
1506015740---00289000.11.40.3▼1.6-84.215589
1496015640---063290000.11.40.4▼1.6-80.0073536
1486015540---00291000.11.40.3▼1.7-85.0012172
1476015440---0529200-1.4---0101
1466015340---00293000.11.4---0106
1456015240---0729400-1.4---084
1446015140---0029500-1.4---0237
1436015040---0229600-1.4---062
1426014940---0029700-1.4---012
1416014840---06229800-1.4---03
1407014740---00299000.20.80.3▼1.9-86.36674698
1397014640---0201300000.20.80.2▼2-90.917253,232
1387014540---011301000.210.3▼1.9-86.36672918
1377014440---02430200-1---452
1367014340---0030300-1---065
1357014240---0330400-1---052
1347014140---0030500-1---099
1337014040---0130600-1---165
1327013940---00307000.21---033
1317013840---0134308000.11---0154
1307013740---00309000.21---175
1297013640---0831000-100.1▼2.2-95.6511280
1287013540---0031100-10.5---2103
1277013440---0431200-10.5---1200
1267013340---0031300-10.5---0105
1257013240---01531400-10.5---063
1247013140---0431500-110.1▼2.3-95.831115
1237013040---0131600-10.5---095
1227012940---0031700-11---056
1217012840---08631800-30.8▼2.2-73.33302,431
1207012740---0031900-10.5---054
1197012640---0153320000.21.80.8▼2.5-75.7644781
1187012540---00321000.1110.1▼3.2-96.972151
1177012440---086322000.28.8---1176
1167012340---0032300-11---0215
1157012240---02532400-10---0162
1147012140---0032500-11---1275
1137012040---012132600-11---0399
1127011940---0032700-11---0197
1117011840---0632800-92---0154
1107011740---01329000.196---0193
1097011640---0104330000.69.71.7▼2.7-61.3630475
1087011540---00331000.211---0331
1077011440---04332000.211---0222
1067011340---00333000.181.9▼3.4-64.153361
1057011240---027334000.111.5---0340
1047011140---00335000.511.51.6▼4-71.4329532
1037011040---0233600111.5---0570
1027010940---0350337000.3121.7▼4.5-72.58233,056
1017010840---0150338000.411---01,451
1021010740---0233900-111.1▼5.5-83.336673
1007010640---0500340001.441.5▼5.2-77.61191,266
987010540---00341000.311.53▼3.8-55.881415
977010170---088342000.2112.4▼4.6-65.711396
967010340---0034300-12.51.6▼5.7-78.086456
973010240---019034400112.52.7▼5.3-66.256647
94709870---010345001.68.22.4▼5.8-70.738434
93709770---043346000.1123.8▼4.6-54.764377
92709940---0034700111.51▼7.7-88.515352
91709570---0533480025.13.6▼5.4-60.0031547
90709480---015349000.29.7---0517
89709320---0187350001.142.6▼7.4-74.002191,437
88709220---012351001.2123.9▼6.6-62.867131
87709120---018352000.415---0197
86709010---020353002.312.52.3▼9.2-80.001134
85708980---022354000.413---3264
84708820---0100355001.64.43▼9.5-76.0022387
83708780---04356001.864.6▼8.4-64.626268
84308940---015357003134.5▼9-66.678307
83108840---03358002.213.53.5▼10.5-75.0011282
82308740---050359000.413.53.3▼11.2-77.2413215
81308640---01393600033.53.5▼11.5-76.673663,490
80308540---05361000.6154.5▼12-72.7329376
78808440---06362003.6153.8▼13.2-77.6531214
78308340---0536300454.1▼13.9-77.2265266
77308240---0163640047.14.5▼13.5-75.0052288
74808140---013650038.28.3▼10.7-56.3243443
74708040---028366002.9137.7▼12.3-61.5010326
72807940---0036700216---3229
73307840---037368005.110.511.5▼10.5-47.739232
70807480---04369004.510.511.5▼11-48.8914358
70107640---0116370007.19.98.5▼14.5-63.042701,027
68807540---01371005139.9▼15.1-60.4040332
68107440---01137200510.512.5▼13.5-51.9238292
67707340---017373002.212.58.5▼19.5-69.6440346
67207240---05374006.610.510.5▼18-63.1617285
663071406900▲113019.58112375009.71211.5▼19.5-62.90337921
63806720---01337600101211▼22.5-67.16259433
62806640---01237700101711▼22.5-67.162981,436
61806540---04378001115.511.5▼24-67.61457777
61706740---0603790011.51612▼24-66.67268633
60106640---01543800013.51613.5▼25.5-65.381,2681,883
59706540---011381001218.517▼24.5-59.04257455
58706440---06938200112416▼28-63.64165310
56906020---010383009.72018▼26-59.0970368
55906240---0238400162217▼31.5-64.95182455
56506140---01013850015.52318▼32-64.00417653
55506050---020338600163020▼38-65.52128335
54005950---0101387002032.522▼37-62.715271,077
52905850---02838800213321▼41-66.13205154
52005750---0338900162824.5▼42.5-63.43314161
50805650---027239000213523▼49-68.061,3662,251
49905550---01139100203823▼52-69.3391106
48905450---0603920017.531.529▼49-62.82135144
48005350---0639300233632▼53-62.351111,082
47605250---069394002142.534▼57-62.6487210
466047605000▲117030.55230939500303432.5▼67.5-67.506051,830
45604660---0633960028.53832.5▼71.5-68.75173102
44604830---013970036.537.536▼74-67.27252220
43604550---0223980028.54142.5▼74.5-63.68193205
42704480---073990033.54244▼83-65.35315475
41704530---047040000444845▼90-66.673,7323,845
40804190---021640100375049▼93-65.49299302
398041004390▲120037.6221064020039.56147▼103-68.67155157
38903980---11440300486050▼112-69.14229149
37903980---03940400436455▼121-68.75223128
370038803820▲90030.821212440500517161▼123-66.85857727
36003780---04640600536860▼135-69.23150123
35003740---04840700587869▼139-66.83134107
34103590---03340800618273▼148-66.97284382
33303490---06240900678478▼158-66.95161140
327033103360▲87034.941530441000848685▼168-66.402,0391,285
31403210---013341100879985▼181-68.05158472
30503120---05914120082101100▼183-64.66250193
29603120---02804130091112103▼199-65.89350319
28603020---044241400105122113▼209-64.91172503
27603080---017741500117127120▼226-65.328821,060
26602990---010941600123135128▼242-65.41139331
25802910---09941700125144130▼257-66.41137170
25002600---223641800134154151▼260-63.26283366
24002490---526741900143161165▼271-62.1684217
23702670---0041950148166165▼284-63.254321
231023802410▲71041.763826342000166173168▼293-63.562,3552,082
22802350---1142050160181168▼308-64.7190152
223024402460▲83050.9266342100167189182▼308-62.86375277
21902260---0042150172194185▼320-63.3753135
211024202200▲64041.03739242200179202171▼349-67.12186284
206022202160▲64042.1131542250185207169▼366-68.413927
202021402250▲76051.01157242300194214195▼355-64.55126230
19802110---0242350200221216▼354-62.113343
193020501950▲53037.32551142400207234208▼377-64.4497296
17902010---0042450218339229▼371-61.834331
184019501950▲59043.384155042500223248240▼380-61.29785572
18201930---0242550235404235▼400-62.995322
177020301980▲69053.491232842600251264258▼397-60.61172234
17301840---0042650252329267▼403-60.153915
174018001940▲71057.723425242700261296272▼418-60.58306254
171017801880▲68056.6712542750271314283▼427-60.147437
168017201730▲56047.861914042800280301277▼453-62.05298180
16301670---0142850290378303▼447-59.607318
153016301670▲56050.45237642900300321320▼450-58.44211180
15301720---2942950319332328▼467-58.746424
152015501560▲51048.5723568643000333341333▼482-59.142,0431,628
14701650---1943050334355348▼487-58.325730
139016501420▲42542.71225343100346368345▼510-59.65186196
140014401450▲48550.2617843150358380348▼527-60.238634
131014401460▲52055.32739343200370392397▼503-55.89389277
131014901340▲43047.25555443250382404374▼551-59.577973
126013301330▲44550.281448743300398412390▼555-58.73204196
12301410---172243350411432442▼523-54.207336
120013801310▲48057.8311328343400424477432▼558-56.36266598
118013101400▲59072.84161443450437620448▼572-56.083618
115011901120▲34043.5922434443500460482440▼600-57.69587480
11001280---111443550469505505▼565-52.803725
107012201150▲41556.4610116443600487510510▼590-53.64251555
86510801080▲36551.05292243650500540515▼615-54.424625
95010501010▲32046.386313543700520550560▼590-51.308972
8151020---102143750535775550▼630-53.393639
9601110930▲28544.1943661843800555575540▼670-55.37279281
9201150---122443850575690565▼675-54.446047
8851060935▲33555.835012643900595680555▼715-56.30289183
855895850▲27046.55142143950615680595▼695-53.8815396
705865850▲29051.797921,07744000635655645▼675-51.141,316679
730835850▲30555.96173144050655775665▼695-51.107017
780805810▲28554.29748644100680700715▼675-48.5612196
710775800▲29558.42344744150695770775▼645-45.426948
725750750▲26253.6929322544200720760725▼725-50.00167109
700720735▲26556.38462844250740845755▼725-48.99143103
660690680▲22649.7835925944300765850745▼765-50.66218165
645670690▲25357.89624444350790830790▼760-49.031912
620640640▲22052.3832314944400815865820▼760-48.10234299
595620605▲20049.381456144450840920855▼765-47.222838
570595585▲19650.391,14770644500860890835▼815-49.39276336
505570560▲18649.73752444550890990820▼860-51.194617
530550540▲18050.0022517544600920985940▼780-45.3519098
484685525▲18052.179565446509451030870▼890-50.57810
458505510▲17853.61224270447009751010875▼915-51.121554
461482490▲17254.0987674475010001030995▼835-45.63719
440460458▲15249.6732818544800101011301010▼860-45.994057
420441410▲11639.4651564485010601090980▼920-48.4257
408420435▲15354.2616155244900102011701100▼840-43.305234
382401416▲14654.07744944950101012101110▼870-43.943030
362380388▲13050.392,6881,63845000115013701150▼870-43.07267394
345368355▲10542.0012910245050101012501170▼890-43.20938
326348341▲10443.8825231645100111012901210▼890-42.38743
311332308▲7934.50564245150106012901240▼900-42.06712
296317320▲10045.4532331645200109013401230▼950-43.58877
278299302▲9545.89664245250112013801260▼960-43.24515
266286274▲7336.3221612845300119014001300▼960-42.48445
252272275▲8343.23434545350117014401340▼960-41.74615
238259260▲7842.8642518445400123016401370▼970-41.45755
224236225▲4927.84664645450126015201410▼980-41.0044
218229223▲5431.951,07981345500130015901460▼970-39.9213193
198220210▲4930.43966745550131015701510▼960-38.8715
185202200▲4730.7224828645600135016101540▼970-38.654117
183195191▲4934.511082845650139016801560▼1000-39.0613
164183177▲4231.1127016445700144018701580▼1020-39.23130
154174178▲4533.83393045750169019401650▼990-37.5036
146166164▲4335.5427419045800173019501680▼1010-37.55149
135156150▲3025.00495345850177019501710▼1020-37.36111
127147136▲2017.2412012945900181019201690▼1080-38.99131
117140128▲1917.43124845950186019101800▼1020-36.1717
120125122▲2019.612,7011,82246000189020101850▼1010-35.3126234
112122119▲2425.2691594605019302160---06
106115107▲1820.222692054610019802040---027
97106105▲1820.6930464615018002090---07
889594▲1722.0824315346200183021301930▼1110-36.511134
819693▲1620.78676446250188021702060▼1030-33.3324
769384▲1013.5124523846300192022202070▼1060-33.87126
708880▲1217.6567774635019702260---010
638074▲1015.6327816246400201023202250▼970-30.12141
587966▲58.201841334645020602360---06
606562▲23.331,5032,0264650021002410---0185
496460▲713.2186764655021502440---014
485855▲5.511.115895554660021902680---024
505959▲12.526.88159924665022402570---05
47.548.548.5▲4.510.237045784670022802560---018
31.55544.5▲37.231701194675023302660---01
385340.5▲3.59.463293144680023702710---016
304040▲38.1143254685024102730---06
36.54037.5▲2.57.1428743346900246028002620▼1080-29.19110
324036.5▲3.510.613012384695025803010---00
323831▲0.51.641,4031,65047000256028802700▼1090-28.76471
234333▲3.511.86781014705026803100---00
263328.5▲0.51.799120447100272030102770▼1120-28.7915
14.53827.5▲13.771451204715027703050---00
1333.526▲14.001833894720027503050---010
153422.5▼1-4.2663334725028703260---00
13.523.523▲14.552442134730028403190---07
163022▲14.7698684735029603390---00
1221.519.500811394740029903290---02
10.519.518.50043304745030603340---00
141716.5▼1-5.7127054547500319033903140▼1140-26.64113
8.11916▼0.5-3.0367574755033403430---00
618.514.5▼1-6.45532574760032003590---01
4.416.514▼0.5-3.4523234765031803520---00
4.223.513▼0.5-3.70583024770033003580---00
5.420120050274775035203720---00
5.525.511.5▼0.5-4.17683154780034003660---06
91211▼0.5-4.352194785034503730---00
9.5119.9▼0.6-5.71671524790034203780---02
8.99.39.3▲0.11.097232,2534800037903880---012
1.510.58.2▲1.217.14392134810036203970---02
1.5187.6▲0.710.14402904820037804080---02
38.57▲116.67353944830038904170---03
5196.4▲1.428.009514840039904270---01
5.87.55.8▲1.638.101033664850040104370---01
516.55▲1.438.898464860041104470---01
464.1▲1.136.6761464870042104570---00
4.516.54.5▲1.655.17513614880043204660---01
0.85.23.5▲1.466.6711274890042704920---00
0.83.63▲2200.001,2472,3334900043705020---00
23.5---101094910044705120---00
23.33▲2200.0024634920045705220---00
29.9---10414930046705320---02
1.82.52▲1.2150.004254940047705420---00
0.52.42▲1.2150.00351454950048705520---00
1.511.51.4▲0.7100.0021714960049705620---01
1.58.72.7▲2285.7141984970050605720---00
0.15.81.7▲1142.8616604980051605820---00
-10.5---10824990052605920---00
0.21.11▲0.466.671,1702,4675000053606020---02
-1.21.1▲0.583.33601675010054606120---00
-1.11▲0.466.67683455020055606220---00
0.110.9▲0.350.0020755030056606320---00
0.30.90.8▲0.233.3330575040057606420---00
-11▲0.5100.0031,3185050058606520---00
-0.91▲0.5100.00921345060059606620---00
-0.9---0845070060606720---00
0.10.90.8▲0.360.00183155080061606820---00
-0.90.8▲0.4100.008955090062606920---00
0.20.50.5▲0.125.00114815100063607020---00
-14---1225110064607120---00
-101▲0.6150.001615120065607220---00
-10---065130066607320---00
-2.4---4275140067607420---00
-10.9▲0.5125.0091725150068607520---00
-10.50.2▼0.1-33.335225160069607620---00
-10---0355170070607720---00
-10---005180071607820---00
-10---055190072607920---00
-3.5---03,2735200073608020---00
-10---02235210074608120---00
-4.85▲4.71566.6743055220075608220---00
-10---01265230076608320---00
-7.70.2▼0.1-33.3381275240077608420---00
-9.6---0455250078608520---00
-100.300105260079608620---00
-10---355270080608720---00
-9.60.2005145280081608820---00
-100.9▲0.7350.00165290082608920---00
-100.9▲0.7350.0056845300083609020---00
-100.9▲0.7350.00135310084609120---00
-100.9▲0.7350.00115320085609220---00
-100.9▲0.7350.00125330086609320---00
-100.9▲0.7350.00135340087609420---00
-0.10.1▼0.1-50.0073145350088609520---00
002.026062E+0708860-▲9300-00