台指周選擇權每日交易行情

近六日資料：

2025/04/15 2025/04/16 2025/04/17 2025/04/18 2025/04/21 2025/04/22

到期日：

日期：2025/04/22 加權指數 18793.43 ▼-312.77 (-1.66%) 台指期近月 18797 ▼-302.00 (-1.61%)

04/22 - 台指周選擇權每日交易行情 (到期月份：202504W4)

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
3140	3240	-	-	-	0	0	15600	0.1	0.2	0.2	▼0.1	-33.33	751	3,448
3040	3140	-	-	-	0	0	15700	0.1	0.2	0.2	▼0.4	-66.67	138	489
2940	3040	-	-	-	0	0	15800	0.1	0.2	0.1	▼0.7	-87.50	177	771
2840	2950	-	-	-	0	0	15900	0.1	0.2	0.1	▼0.7	-87.50	279	969
2740	2850	-	-	-	0	0	16000	0.1	0.2	0.1	▼1.1	-91.67	979	1,456
2640	2750	-	-	-	0	0	16100	0.1	0.2	0.3	▼1	-76.92	549	1,076
2540	2650	-	-	-	0	0	16200	0.1	0.2	0.1	▼1.4	-93.33	463	980
2440	2550	-	-	-	0	0	16300	0.1	0.2	0.2	▼1.4	-87.50	388	303
2340	2450	-	-	-	0	0	16400	0.1	0.2	0.1	▼1.9	-95.00	383	376
2240	2350	-	-	-	0	0	16500	0.1	0.2	0.2	▼2.2	-91.67	614	823
2210	2250	-	-	-	0	9	16600	0.1	0.2	0.2	▼2.4	-92.31	268	567
2040	2150	-	-	-	0	0	16700	0.1	0.2	0.2	▼3	-93.75	255	725
2010	2050	-	-	-	0	0	16800	0.1	0.2	0.2	▼3	-93.75	744	1,109
1910	1950	-	-	-	0	0	16900	0.1	0.2	0.2	▼4.7	-95.92	1,124	1,330
1860	1890	-	-	-	0	1	16950	0.1	0.7	0.3	▼4.7	-94.00	643	754
1810	1850	-	-	-	0	2	17000	0.4	0.8	0.5	▼4.5	-90.00	2,207	2,785
1760	1800	-	-	-	0	0	17050	-	1	1	▼4.1	-80.39	184	107
1710	1750	-	-	-	0	3	17100	0.6	1.2	0.8	▼5.5	-87.30	412	338
1660	1700	-	-	-	0	0	17150	0.3	26	0.8	▼5.5	-87.30	296	129
1610	1640	-	-	-	0	2	17200	0.7	1.9	0.8	▼6.1	-88.41	313	510
1560	1590	-	-	-	0	0	17250	1	2.8	1.1	▼5.9	-84.29	272	185
1510	1550	-	-	-	0	4	17300	1.2	2.2	1.6	▼6	-78.95	663	946
1460	1490	-	-	-	0	0	17350	1.2	3.5	2.4	▼6.4	-72.73	369	248
1410	1450	-	-	-	0	2	17400	1.7	8.2	2.7	▼7.2	-72.73	418	913
1350	1400	-	-	-	0	0	17450	1.2	2.7	2.3	▼7.7	-77.00	316	245
1310	1350	-	-	-	0	8	17500	1.6	3.4	3.4	▼6.6	-66.00	1,545	1,377
1260	1300	-	-	-	0	0	17550	1.9	4.5	3.9	▼8.1	-67.50	453	381
1200	1250	-	-	-	0	7	17600	2.5	6.5	6.3	▼6.2	-49.60	690	473
1150	1200	-	-	-	0	0	17650	2	5.9	5.3	▼8.2	-60.74	880	369
1090	1150	-	-	-	0	12	17700	3.3	10.5	6.4	▼8.6	-57.33	1,213	938
1050	1100	-	-	-	0	0	17750	7	9	7.1	▼8.4	-54.19	716	606
955	1050	-	-	-	0	5	17800	8.1	8.8	9.4	▼6.6	-41.25	1,801	1,124
945	1010	-	-	-	0	0	17850	7.1	10	9.2	▼8.8	-48.89	804	633
890	955	-	-	-	0	9	17900	10.5	11.5	10.5	▼8.5	-44.74	1,779	1,335
840	910	-	-	-	0	4	17950	11.5	12.5	11.5	▼9	-43.90	1,367	712
820	855	850	▼300	-26.09	18	8	18000	13.5	14	14	▼9	-39.13	7,910	2,857
745	810	-	-	-	0	10	18050	15.5	16	16	▼9.5	-37.25	1,218	347
675	760	-	-	-	28	14	18100	17.5	18.5	18.5	▼8.5	-31.48	3,097	1,253
645	715	-	-	-	26	23	18150	20	21.5	21	▼9	-30.00	1,979	507
630	665	675	▼290	-30.05	10	17	18200	23	24	23.5	▼10	-29.85	5,009	2,018
565	620	750	▼165	-18.03	4	3	18250	26	27.5	26.5	▼12.5	-32.05	3,428	626
535	570	560	▼310	-35.63	13	8	18300	30.5	32	31.5	▼8.5	-21.25	7,806	1,986
463	525	-	-	-	0	4	18350	34.5	36.5	35	▼9.5	-21.35	5,243	1,029
418	480	452	▼328	-42.05	15	17	18400	40	42	40.5	▼8	-16.49	8,990	2,407
374	435	-	-	-	2	11	18450	46	48.5	47	▼6	-11.32	5,109	1,213
365	397	374	▼321	-46.19	105	37	18500	54	56	55	▼5	-8.33	19,194	4,043
293	352	337	▼308	-47.75	60	42	18550	62	65	63	▼3	-4.55	5,353	868
296	304	300	▼305	-50.41	626	162	18600	72	74	73	▲1	1.39	12,813	2,309
255	341	259	▼301	-53.75	277	72	18650	84	88	86	▲6	7.50	6,761	902
218	224	223	▼297	-57.12	1,308	338	18700	98	100	99	▲11	12.50	15,606	2,189
185	191	189	▼290	-60.54	1,103	146	18750	115	118	115	▲18	18.56	9,378	939
154	158	156	▼284	-64.55	6,553	902	18800	133	135	134	▲27	25.23	21,097	1,875
127	130	128	▼274	-68.16	5,004	648	18850	154	157	157	▲38	31.93	10,770	709
103	105	104	▼261	-71.51	10,988	1,832	18900	178	181	180	▲47	35.34	16,886	1,454
81	83	82	▼247	-75.08	8,938	1,033	18950	206	212	208	▲55	35.95	9,551	685
62	64	63	▼226	-78.20	24,323	2,645	19000	238	242	241	▲78	47.85	19,481	2,385
47.5	48.5	48.5	▼206.5	-80.98	11,620	1,579	19050	273	276	275	▲95	52.78	5,009	480
35	36.5	35.5	▼187.5	-84.08	22,776	2,987	19100	310	314	309	▲112	56.85	9,419	918
26.5	27	26.5	▼168.5	-86.41	12,367	1,835	19150	336	370	358	▲138	62.73	2,393	442
19.5	20	20	▼148	-88.10	21,050	2,935	19200	380	411	395	▲152	62.55	3,258	932
14	14.5	14.5	▼129.5	-89.93	10,470	2,032	19250	426	454	450	▲184	69.17	959	450
10	10.5	10	▼110	-91.67	17,066	4,097	19300	483	500	474	▲179	60.68	1,471	705
7.4	8.3	7.7	▼93.3	-92.38	10,346	2,550	19350	510	555	535	▲209	64.11	472	328
5.6	6.9	6.1	▼77.9	-92.74	15,289	3,220	19400	565	600	600	▲240	66.67	704	419
4.1	4.8	4.8	▼63.2	-92.94	6,990	1,837	19450	610	675	615	▲221	56.09	119	348
3.6	4	3.9	▼51.1	-92.91	14,717	4,073	19500	665	700	665	▲235	54.65	513	813
2.5	3.3	3.1	▼40.9	-92.95	5,713	1,742	19550	710	755	740	▲271	57.78	107	182
2.2	2.5	2.3	▼32.7	-93.43	8,010	2,443	19600	760	800	765	▲255	50.00	61	334
1.7	2.3	2.2	▼24.8	-91.85	3,715	1,823	19650	810	870	795	▲245	44.55	49	85
1.7	2.2	1.8	▼19.7	-91.63	6,376	3,325	19700	860	895	845	▲250	42.02	43	167
1.1	1.6	1.6	▼15.9	-90.86	2,714	1,308	19750	910	945	-	-	-	12	33
1.3	1.4	1.4	▼12.1	-89.63	4,684	2,839	19800	955	1000	950	▲265	38.69	78	138
1	1.4	1.1	▼9.4	-89.52	1,406	1,418	19850	1010	1110	-	-	-	8	23
1	1.3	1.2	▼7	-85.37	2,443	2,127	19900	1050	1160	1090	▲310	39.74	65	74
1.1	1.3	1.2	▼5.1	-80.95	1,458	1,376	19950	1110	1210	-	-	-	11	8
1	1.3	1.3	▼4	-75.47	4,117	4,152	20000	1150	1260	1150	▲270	30.68	26	165
0.9	1.3	1.3	▼3.4	-72.34	1,166	1,538	20050	1210	1340	1230	▲300	32.26	8	19
1.1	1.2	1.2	▼2.3	-65.71	1,850	2,631	20100	1250	1390	1260	▲280	28.57	8	27
0.9	1.1	1	▼2.5	-71.43	1,172	1,474	20150	1300	1430	-	-	-	2	9
0.8	1.1	1	▼1.6	-61.54	1,513	2,747	20200	1360	1460	1380	▲310	28.97	9	24
0.8	1.2	1	▼1.4	-58.33	280	764	20250	1400	1540	-	-	-	0	13
1	1.2	0.9	▼1.1	-55.00	859	2,156	20300	1450	1560	1470	▲300	25.64	7	23
0.8	1.1	0.9	▼0.9	-50.00	283	733	20350	1500	1610	-	-	-	0	2
0.4	1.2	0.5	▼1.3	-72.22	650	1,642	20400	1550	1650	1570	▲300	23.62	8	22
0.2	1	0.3	▼1.2	-80.00	231	753	20450	1600	1740	-	-	-	2	1
0.5	1	0.7	▼0.6	-46.15	475	3,721	20500	1650	1760	-	-	-	0	8
0.7	1	0.7	▼0.5	-41.67	173	1,358	20600	1750	1890	1750	▲280	19.05	2	8
0.4	0.6	0.5	▼0.7	-58.33	850	1,426	20700	1850	1960	1820	▲250	15.92	1	6
0.3	0.6	0.5	▼0.5	-50.00	781	1,582	20800	1950	2010	-	-	-	0	1
0.2	0.5	0.4	▼0.6	-60.00	605	1,039	20900	2040	2190	2090	▲320	18.08	2	0
0.3	0.6	0.6	▼0.4	-40.00	922	2,788	21000	2150	2290	-	-	-	0	1
0.3	0.4	0.3	▼0.6	-66.67	526	792	21100	2250	2380	-	-	-	0	1
0.2	0.6	0.2	▼0.6	-75.00	536	1,114	21200	2350	2400	-	-	-	0	1
0.2	0.6	0.3	▼0.3	-50.00	302	512	21300	2450	2510	-	-	-	0	0
0.1	0.6	0.2	▼0.3	-60.00	462	519	21400	2550	2690	-	-	-	0	0
0.2	0.6	0.3	▼0.2	-40.00	3,131	3,108	21500	2650	2710	-	-	-	0	0
0.1	0.2	0.2	▼0.2	-50.00	192	229	21600	2760	2810	-	-	-	0	0
0.1	0.6	0.2	▼0.1	-33.33	61	87	21700	2850	2910	-	-	-	0	0
-	0.3	0.2	▼0.1	-33.33	113	105	21800	2950	3080	-	-	-	0	0
0.2	0.3	0.2	0	0	189	537	21900	3060	3100	-	-	-	0	3

台指期

台指周選擇權每日交易行情

04/22 - 台指周選擇權每日交易行情 (到期月份：202504W4)

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源