• 免費註冊
  • 加入官方line@
  • 加入FB粉絲團

台股 » 期貨選擇權 » 周選擇權

台指期

FITX
  • 成交
    27639.0
  • 漲跌
    ▼50.0
  • 漲幅
    -0.18%
  • 成交量(口)
    113,603

  • 814人加入追蹤

    立即追蹤

  • 本地時間:10:31

     

台指周選擇權每日交易行情

近六日資料：
到期日：
日期：2025/12/17 加權指數 27525.17    ▼-11.49   (-0.04%) 台指期近月 27483   ▼-141.00   (-0.51%)
瀏覽器不支援圖表

12/17 - 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 買價 賣價 成交價 漲跌 漲跌幅 成交量 未平倉
1368013690---0513800-0.4---62,491
1348013490---0114000-114---0195
1328013290---0014200-114---096
1308013090---0014400-114---037
1288012890---0014600-114---0155
1268012690---0014800-114---089
1248012490---0015000-114---0475
1228012290---0015200-114---087
1208012090---0015400-114---055
1188011890---0515600-114---043
1168011690---0015800-114---052
1148011490---0116000-114---0120
1128011290---0016200-114---045
1108011090---0116400-114---075
1088010890---0116600-114---01,395
1068010690---0016800-114---032
1048010490---0017000-2---0929
1028010290---0017200-114---0199
100801009010100▼130-1.2727073117400-1000.3▲0.2-72889
9880989010130▲1001.0061117600-114---0284
96809690---0017800-114---0134
94809490---0718000-99---0700
92809290---0218200-114---0102
90809090---0218400-114---0188
88808890---0018600-0.2---2229
86808690---0018800-114---1245
84808490---01419000-4.6---1558
82808290---0119200-39---389
80808090---01119400-114---3119
78807890---01619600-114---180
76807690---0219800-114---0129
74807490---0720000-0.2---51,882
72807290---01920200-110---4180
70807090---0020400-110---3571
68806890---01520600-110---0772
66806690---0720800-0.1---01,070
64806490---01421000-99---0812
62806290---01021200-49.5---0565
608060906130▼100-1.6125121400-1100.3▲0.2-1612
58805890---06021600-6---01,129
57805790---0021700-110---0922
56805690---04221800-25.5---0810
55805590---0021900-2---0477
548054905570▼60-1.071522000-0.1---01,250
53805390---0022100-1100.10-542
52805290---01122200-3.3---1132
51805190---0022300-110---0128
50805090---0522400-0.1---0135
49804990---0222500-110---2119
48804890---0322600-110---198
47804790---0222700-114---183
46804690---0622800-114---2102
45804590---0122900-1140.2004119
44804490---01223000-0.20.20015612
43804390---0023100-1100.200248
428042904290▼140-3.1621223200-1100.200240
41804190---0123300-1060.20010362
40804090---01623400-1140.200100125
39803990---0023500-0.20.1▼0.1-50.00104324
38803890---0223600-1100.1▼0.1-50.00113253
37803790---0023700-1000.200100171
36803690---0323800-1100.20026171
35803590---0023900-110---0229
34803490---0924000-0.2---441,455
33803390---0124100-1060.200126349
32803290---0624200-0.20.200131557
31803190---0024300-33---13408
30803090---02024400-23---5505
29802990---0024500-0.30.20038927
28802890---02424600-0.30.1▼0.1-50.00121,635
27802790---0024700-990.1▼0.1-50.002610
26802690---01524800-230.1▼0.1-50.002712
25802590---0124900-1140.1▼0.1-50.0022420
248024902700▲602.2712025000-0.20.1▼0.1-50.00321,725
23802390---0325100-20.8▲0.5166.679342
22802290---02725200-3.20.1▼0.2-66.678364
21802190---0025300-0.60.3▼0.1-25.0015564
20802090---03925400-20.50.2▼0.3-60.0014382
19801990---0725500-30.3▼0.2-40.0037610
18801890---04425600-21.50.2▼0.3-60.0020454
17801790---02725700-9.90.2▼0.4-66.67155528
16801690---09225800-280.2▼0.5-71.43402876
158015901630▼110-6.3211625900-0.80.2▼0.7-77.78337504
148014901510▼130-7.9394926000-0.40.1▼0.9-90.005042,776
138013901420▼120-7.79317261000.10.60.2▼1-83.33115913
128012901290▼150-10.42275262000.10.60.2▼1.2-85.71116753
11801190---06126300-0.60.1▼1.4-93.331261,138
108010901080▼160-12.9068726400-0.60.1▼1.9-95.003051,931
9809851230▲907.89123026500-0.20.1▼2.1-95.456401,838
880885885▼155-14.90927726600-0.30.1▼2.8-96.556172,195
780785865▼75-7.98326226700-0.40.1▼3.7-97.371,6752,062
730735950▲606.7415267500.10.60.1▼4.3-97.739051,036
680685730▼110-13.10416326800-0.30.2▼4.3-95.561,3582,270
630635---02268500.10.20.1▼5.6-98.25754660
580585650▼90-12.161226326900-0.20.1▼7.3-98.652,2002,762
530535---1826950-0.10.1▼8.3-98.81891747
482484484▼166-25.543748227000-0.20.2▼10.3-98.105,5016,057
431434510▼85-14.293227050-0.60.5▼10.5-95.451,8851,387
381383382▼168-30.553091727100-0.30.3▼13.7-97.865,7613,361
331334335▼165-33.0015927150-0.20.2▼16.3-98.793,3891,979
281283378▼80-17.474331,05127200-0.20.2▼20.3-99.029,8104,882
232234232▼172-42.5731712127250-10.3▼24.7-98.806,5383,503
182183182▼177-49.301,1151,37327300-0.30.2▼30.3-99.3414,9456,323
132133132▼191-59.131,11760727350-0.30.1▼37.9-99.7411,1283,336
828382▼191-69.963,6311,70527400-0.20.2▼46.3-99.5724,1957,691
3232.532▼203-86.386,4711,84627450-0.10.1▼56.9-99.8223,9955,201
0.10.20.1▼196.9-99.9524,7557,317275001717.517▼52-75.3667,3266,617
-0.10.1▼163.9-99.9426,1796,62827550676867▼18-21.1851,3834,110
-0.20.3▼130.7-99.7742,4546,67127600117118117▲1413.5976,0685,255
-0.30.2▼102.8-99.8143,5975,77027650167168168▲4233.3362,6493,217
-0.20.1▼78.9-99.8777,6297,20627700217218217▲7249.6676,8383,932
0.10.20.2▼57.8-99.6663,1915,52127750266267267▲9252.5741,0743,049
-0.10.2▼42.8-99.5365,77011,73927800316317316▲10449.0625,7092,432
-0.10.1▼29.9-99.6729,7505,86727850366367367▲11746.808,102987
-0.30.1▼20.9-99.5228,6068,99627900416417417▲13547.878,4511,735
-0.20.1▼13.9-99.2914,3575,05627950466468468▲13841.821,976762
-0.20.1▼9.6-98.9720,52810,14228000515520520▲14538.672,7782,094
-0.30.1▼6.4-98.464,6502,80428050565570570▲14534.12239748
-0.20.2▼3.7-94.875,5634,83428100615620620▲15031.914661,435
-0.30.2▼2.6-92.862,2533,12328150665670670▲15028.85132651
-0.30.3▼1.2-80.002,1909,07228200715720720▲15026.322801,343
-0.30.1▼1.2-92.311,2452,56828250765770770▲15024.1999490
-0.10.1▼1-90.911,4645,23528300815820815▲14521.6469947
-0.20.1▼0.8-88.898953,26728350865870865▲14520.1435435
-0.20.2▼0.6-75.008627,93928400915920920▲15019.4841710
-0.20.1▼0.6-85.714072,75428450965970855▲354.2718171
-0.20.1▼0.5-83.331,0197,34728500101010201010▲14016.0930464
-0.10.1▼0.5-83.334451,46928550106010701010▲909.785109
-0.40.1▼0.3-75.001,0815,38328600111011201120▲15015.4661149
-0.90.1▼0.2-66.672251,6062865011601170965▼55-5.39341
-0.30.1▼0.2-66.672074,0892870012101220960▼110-10.281993
-0.30.1▼0.2-66.67242,0052875012601270---023
-0.20.1▼0.2-66.671703,17328800131013201270▲1008.55349
-0.30.1▼0.1-50.00511,6482885013601370---016
-0.30.1▼0.1-50.00461,96828900141014201410▲14011.02215
-0.50.200137492895014601470---34
-0.20.200582,9242900015101520---147
-0.30.1▼0.1-50.00213652905015601570---00
-0.20.200501,5182910016101620---019
-50.1▼0.1-50.00241852915016601670---01
-0.80.200329602920017101720---017
-0.70.200415732925017601770---00
-0.30.200238312930018101820---013
-0.10.1▼0.1-50.00156092940019101920---07
-0.30.1▼0.1-50.00161,6932950020102020---05
-0.7---25022960021102120---04
-0.1---03972970022102220---05
-0.80.200126902980023102320---06
-0.9---43262990024102420---00
-0.1---14,8323000025102520---04
-26---09883010026102620---01
-0.8---09703020027102720---00
-25---05113030028102820---00
-19---038630400291029202690▼70-2.547129
-25---04073050030103020---00
-250.3▲0.2-480530600311031203130▲1705.74276598
-35---0673070032103220---00
-36---02013080033103320---02
-26---01063090034103420---00
-24---01543100035103520---01
-24---0373110036103620---00
-24---71083120037103720---00
-24---0523130038103820---00
-24---0193140039103920---00
-24---0743150040104020---00
-24---0103160041104120---00
-24---073170042104220---00
-0.1---0583180043104320---00
-24---0973190044104420---00
-0.5---03363200045104520---00
-22---1363210046104620---00
-22---0303220047104720---00
-6.3---0173230048104820---00
-22---0243240049104920---00
-0.1---0543250050105020---00
-0.4---03443260051105120---00
-22---003270052105220---00
002.025122E+0705210---00