選擇權每日交易行情查詢

 

日期：2022/08/19

小型美元兌人民幣選擇權  ( RTO ) 行情表

2022/08/19  08:45~16:15 一般交易時段行情表
單位：口(成交量、未沖銷契約量)
契約
到期月份
(週別)
履約價
買賣權
開盤價
最高價
最低價
最後
成交價
結算價
漲跌價
漲跌%
 *盤後交易時段成交量 *一般交易時段成交量 *合計成交量
*未沖銷
契約量
最後最佳買價
最後最佳賣價
歷史最高價
歷史最低價
RTO
202209
6.12 Call - - - - 0.7058 - - 0 0 0 0 - - - -
RTO
202209
6.12 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202209
6.16 Call - - - - 0.6659 - - 0 0 0 0 - - - -
RTO
202209
6.16 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202209
6.2 Call - - - - 0.626 - - 0 0 0 0 - - - -
RTO
202209
6.2 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202209
6.24 Call - - - - 0.586 - - 0 0 0 0 - - - -
RTO
202209
6.24 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202209
6.28 Call - - - - 0.5461 - - 0 0 0 0 - - - -
RTO
202209
6.28 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202209
6.32 Call - - - - 0.5062 - - 0 0 0 0 - - - -
RTO
202209
6.32 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202209
6.36 Call - - - - 0.4662 - - 0 0 0 0 - - - -
RTO
202209
6.36 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202209
6.4 Call - - - - 0.4263 - - 0 0 0 0 - - - -
RTO
202209
6.4 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202209
6.44 Call - - - - 0.3864 - - 0 0 0 0 - - - -
RTO
202209
6.44 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202209
6.48 Call - - - - 0.3464 - - 0 0 0 0 - - - -
RTO
202209
6.48 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202209
6.52 Call - - - - 0.3065 - - 0 0 0 0 - - - -
RTO
202209
6.52 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202209
6.56 Call - - - - 0.2667 - - 0 0 0 0 - - - -
RTO
202209
6.56 Put - - - - 0.0002 - - 0 0 0 0 - - - -
RTO
202209
6.6 Call - - - - 0.2272 - - 0 0 0 0 - - - -
RTO
202209
6.6 Put - - - - 0.0005 - - 0 0 0 0 - - - -
RTO
202209
6.64 Call - - - - 0.1883 - - 0 0 0 0 - - - -
RTO
202209
6.64 Put - - - - 0.0016 - - 0 0 0 0 - - - -
RTO
202209
6.68 Call - - - - 0.1509 - - 0 0 0 0 - - - -
RTO
202209
6.68 Put - - - - 0.0041 - - 0 0 0 0 - - - -
RTO
202209
6.72 Call - - - - 0.116 - - 0 0 0 0 - - - -
RTO
202209
6.72 Put - - - - 0.0092 - - 0 0 0 0 - - - -
RTO
202209
6.76 Call - - - - 0.0852 - - 0 0 0 0 - - - -
RTO
202209
6.76 Put - - - - 0.0183 - - 0 0 0 0 - - - -
RTO
202209
6.8 Call - - - - 0.061 - - 0 0 0 0 - - - -
RTO
202209
6.8 Put - - - - 0.0341 - - 0 0 0 0 - - - -
RTO
202209
6.84 Call - - - - 0.0428 - - 0 0 0 0 - - - -
RTO
202209
6.84 Put - - - - 0.0558 - - 0 0 0 0 - - - -
RTO
202209
6.88 Call - - - - 0.03 - - 0 0 0 0 - - - -
RTO
202209
6.88 Put - - - - 0.0829 - - 0 0 0 0 - - - -
RTO
202209
6.92 Call - - - - 0.021 - - 0 0 0 0 - - - -
RTO
202209
6.92 Put - - - - 0.1139 - - 0 0 0 0 - - - -
RTO
202209
6.96 Call - - - - 0.0148 - - 0 0 0 0 - - - -
RTO
202209
6.96 Put - - - - 0.1476 - - 0 0 0 0 - - - -
RTO
202209
7 Call - - - - 0.0106 - - 0 0 0 0 - - - -
RTO
202209
7 Put - - - - 0.1833 - - 0 0 0 0 - - - -
RTO
202209
7.04 Call - - - - 0.0076 - - 0 0 0 0 - - - -
RTO
202209
7.04 Put - - - - 0.2203 - - 0 0 0 0 - - - -
RTO
202209
7.08 Call - - - - 0.0056 - - 0 0 0 0 - - - -
RTO
202209
7.08 Put - - - - 0.2581 - - 0 0 0 0 - - - -
RTO
202209
7.12 Call - - - - 0.0041 - - 0 0 0 0 - - - -
RTO
202209
7.12 Put - - - - 0.2966 - - 0 0 0 0 - - - -
RTO
202212
6.12 Call - - - - 0.686 - - 0 0 0 0 - - - -
RTO
202212
6.12 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202212
6.16 Call - - - - 0.646 - - 0 0 0 0 - - - -
RTO
202212
6.16 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202212
6.2 Call - - - - 0.6061 - - 0 0 0 0 - - - -
RTO
202212
6.2 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202212
6.24 Call - - - - 0.5662 - - 0 0 0 0 - - - -
RTO
202212
6.24 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202212
6.28 Call - - - - 0.5262 - - 0 0 0 0 - - - -
RTO
202212
6.28 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202212
6.32 Call - - - - 0.4863 - - 0 0 0 0 - - - -
RTO
202212
6.32 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202212
6.36 Call - - - - 0.4464 - - 0 0 0 0 - - - -
RTO
202212
6.36 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202212
6.4 Call - - - - 0.4064 - - 0 0 0 0 - - - -
RTO
202212
6.4 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202212
6.44 Call - - - - 0.3665 - - 0 0 0 0 - - - -
RTO
202212
6.44 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202212
6.48 Call - - - - 0.3266 - - 0 0 0 0 - - - -
RTO
202212
6.48 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202212
6.52 Call - - - - 0.2867 - - 0 0 0 0 - - - -
RTO
202212
6.52 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202212
6.56 Call - - - - 0.247 - - 0 0 0 0 - - - -
RTO
202212
6.56 Put - - - - 0.0003 - - 0 0 0 0 - - - -
RTO
202212
6.6 Call - - - - 0.2077 - - 0 0 0 0 - - - -
RTO
202212
6.6 Put - - - - 0.0009 - - 0 0 0 0 - - - -
RTO
202212
6.64 Call - - - - 0.1693 - - 0 0 0 0 - - - -
RTO
202212
6.64 Put - - - - 0.0025 - - 0 0 0 0 - - - -
RTO
202212
6.68 Call - - - - 0.133 - - 0 0 0 0 - - - -
RTO
202212
6.68 Put - - - - 0.0061 - - 0 0 0 0 - - - -
RTO
202212
6.72 Call - - - - 0.0998 - - 0 0 0 0 - - - -
RTO
202212
6.72 Put - - - - 0.0128 - - 0 0 0 0 - - - -
RTO
202212
6.76 Call - - - - 0.0713 - - 0 0 0 0 - - - -
RTO
202212
6.76 Put - - - - 0.0243 - - 0 0 0 0 - - - -
RTO
202212
6.8 Call - - - - 0.0499 - - 0 0 0 0 - - - -
RTO
202212
6.8 Put - - - - 0.0428 - - 0 0 0 0 - - - -
RTO
202212
6.84 Call - - - - 0.0343 - - 0 0 0 0 - - - -
RTO
202212
6.84 Put - - - - 0.0671 - - 0 0 0 0 - - - -
RTO
202212
6.88 Call - - - - 0.0237 - - 0 0 0 0 - - - -
RTO
202212
6.88 Put - - - - 0.0965 - - 0 0 0 0 - - - -
RTO
202212
6.92 Call - - - - 0.0164 - - 0 0 0 0 - - - -
RTO
202212
6.92 Put - - - - 0.1291 - - 0 0 0 0 - - - -
RTO
202212
6.96 Call - - - - 0.0115 - - 0 0 0 0 - - - -
RTO
202212
6.96 Put - - - - 0.1641 - - 0 0 0 0 - - - -
RTO
202212
7 Call - - - - 0.0081 - - 0 0 0 0 - - - -
RTO
202212
7 Put - - - - 0.2007 - - 0 0 0 0 - - - -
RTO
202212
7.04 Call - - - - 0.0058 - - 0 0 0 0 - - - -
RTO
202212
7.04 Put - - - - 0.2383 - - 0 0 0 0 - - - -
RTO
202212
7.08 Call - - - - 0.0042 - - 0 0 0 0 - - - -
RTO
202212
7.08 Put - - - - 0.2767 - - 0 0 0 0 - - - -
RTO
202212
7.12 Call - - - - 0.0031 - - 0 0 0 0 - - - -
RTO
202212
7.12 Put - - - - 0.3155 - - 0 0 0 0 - - - -
RTO
202303
6.16 Call - - - - 0.6234 - - 0 0 0 0 - - - -
RTO
202303
6.16 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202303
6.2 Call - - - - 0.5834 - - 0 0 0 0 - - - -
RTO
202303
6.2 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202303
6.24 Call - - - - 0.5435 - - 0 0 0 0 - - - -
RTO
202303
6.24 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202303
6.28 Call - - - - 0.5036 - - 0 0 0 0 - - - -
RTO
202303
6.28 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202303
6.32 Call - - - - 0.4636 - - 0 0 0 0 - - - -
RTO
202303
6.32 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202303
6.36 Call - - - - 0.4237 - - 0 0 0 0 - - - -
RTO
202303
6.36 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202303
6.4 Call - - - - 0.3838 - - 0 0 0 0 - - - -
RTO
202303
6.4 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202303
6.44 Call - - - - 0.3438 - - 0 0 0 0 - - - -
RTO
202303
6.44 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202303
6.48 Call - - - - 0.3039 - - 0 0 0 0 - - - -
RTO
202303
6.48 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202303
6.52 Call - - - - 0.2641 - - 0 0 0 0 - - - -
RTO
202303
6.52 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202303
6.56 Call - - - - 0.2245 - - 0 0 0 0 - - - -
RTO
202303
6.56 Put - - - - 0.0005 - - 0 0 0 0 - - - -
RTO
202303
6.6 Call - - - - 0.1857 - - 0 0 0 0 - - - -
RTO
202303
6.6 Put - - - - 0.0016 - - 0 0 0 0 - - - -
RTO
202303
6.64 Call - - - - 0.1482 - - 0 0 0 0 - - - -
RTO
202303
6.64 Put - - - - 0.0041 - - 0 0 0 0 - - - -
RTO
202303
6.68 Call - - - - 0.1134 - - 0 0 0 0 - - - -
RTO
202303
6.68 Put - - - - 0.0092 - - 0 0 0 0 - - - -
RTO
202303
6.72 Call - - - - 0.0825 - - 0 0 0 0 - - - -
RTO
202303
6.72 Put - - - - 0.0182 - - 0 0 0 0 - - - -
RTO
202303
6.76 Call - - - - 0.057 - - 0 0 0 0 - - - -
RTO
202303
6.76 Put - - - - 0.0327 - - 0 0 0 0 - - - -
RTO
202303
6.8 Call - - - - 0.0388 - - 0 0 0 0 - - - -
RTO
202303
6.8 Put - - - - 0.0544 - - 0 0 0 0 - - - -
RTO
202303
6.84 Call - - - - 0.0261 - - 0 0 0 0 - - - -
RTO
202303
6.84 Put - - - - 0.0816 - - 0 0 0 0 - - - -
RTO
202303
6.88 Call - - - - 0.0177 - - 0 0 0 0 - - - -
RTO
202303
6.88 Put - - - - 0.1132 - - 0 0 0 0 - - - -
RTO
202303
6.92 Call - - - - 0.0121 - - 0 0 0 0 - - - -
RTO
202303
6.92 Put - - - - 0.1475 - - 0 0 0 0 - - - -
RTO
202303
6.96 Call - - - - 0.0084 - - 0 0 0 0 - - - -
RTO
202303
6.96 Put - - - - 0.1837 - - 0 0 0 0 - - - -
RTO
202303
7 Call - - - - 0.0059 - - 0 0 0 0 - - - -
RTO
202303
7 Put - - - - 0.2212 - - 0 0 0 0 - - - -
RTO
202303
7.04 Call - - - - 0.0042 - - 0 0 0 0 - - - -
RTO
202303
7.04 Put - - - - 0.2594 - - 0 0 0 0 - - - -
RTO
202303
7.08 Call - - - - 0.0031 - - 0 0 0 0 - - - -
RTO
202303
7.08 Put - - - - 0.2982 - - 0 0 0 0 - - - -
RTO
202303
7.12 Call - - - - 0.0023 - - 0 0 0 0 - - - -
RTO
202303
7.12 Put - - - - 0.3373 - - 0 0 0 0 - - - -
RTO
202306
6.24 Call - - - - 0.5186 - - 0 0 0 0 - - - -
RTO
202306
6.24 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202306
6.28 Call - - - - 0.4787 - - 0 0 0 0 - - - -
RTO
202306
6.28 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202306
6.32 Call - - - - 0.4388 - - 0 0 0 0 - - - -
RTO
202306
6.32 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202306
6.36 Call - - - - 0.3988 - - 0 0 0 0 - - - -
RTO
202306
6.36 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202306
6.4 Call - - - - 0.3589 - - 0 0 0 0 - - - -
RTO
202306
6.4 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202306
6.44 Call - - - - 0.319 - - 0 0 0 0 - - - -
RTO
202306
6.44 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202306
6.48 Call - - - - 0.2791 - - 0 0 0 0 - - - -
RTO
202306
6.48 Put - - - - 0.0001 - - 0 0 0 0 - - - -
RTO
202306
6.52 Call - - - - 0.2394 - - 0 0 0 0 - - - -
RTO
202306
6.52 Put - - - - 0.0003 - - 0 0 0 0 - - - -
RTO
202306
6.56 Call - - - - 0.2002 - - 0 0 0 0 - - - -
RTO
202306
6.56 Put - - - - 0.001 - - 0 0 0 0 - - - -
RTO
202306
6.6 Call - - - - 0.162 - - 0 0 0 0 - - - -
RTO
202306
6.6 Put - - - - 0.0028 - - 0 0 0 0 - - - -
RTO
202306
6.64 Call - - - - 0.126 - - 0 0 0 0 - - - -
RTO
202306
6.64 Put - - - - 0.0067 - - 0 0 0 0 - - - -
RTO
202306
6.68 Call - - - - 0.0933 - - 0 0 0 0 - - - -
RTO
202306
6.68 Put - - - - 0.014 - - 0 0 0 0 - - - -
RTO
202306
6.72 Call - - - - 0.0654 - - 0 0 0 0 - - - -
RTO
202306
6.72 Put - - - - 0.026 - - 0 0 0 0 - - - -
RTO
202306
6.76 Call - - - - 0.0434 - - 0 0 0 0 - - - -
RTO
202306
6.76 Put - - - - 0.0439 - - 0 0 0 0 - - - -
RTO
202306
6.8 Call - - - - 0.0287 - - 0 0 0 0 - - - -
RTO
202306
6.8 Put - - - - 0.0691 - - 0 0 0 0 - - - -
RTO
202306
6.84 Call - - - - 0.0188 - - 0 0 0 0 - - - -
RTO
202306
6.84 Put - - - - 0.0992 - - 0 0 0 0 - - - -
RTO
202306
6.88 Call - - - - 0.0126 - - 0 0 0 0 - - - -
RTO
202306
6.88 Put - - - - 0.1329 - - 0 0 0 0 - - - -
RTO
202306
6.92 Call - - - - 0.0085 - - 0 0 0 0 - - - -
RTO
202306
6.92 Put - - - - 0.1687 - - 0 0 0 0 - - - -
RTO
202306
6.96 Call - - - - 0.0058 - - 0 0 0 0 - - - -
RTO
202306
6.96 Put - - - - 0.206 - - 0 0 0 0 - - - -
RTO
202306
7 Call - - - - 0.0041 - - 0 0 0 0 - - - -
RTO
202306
7 Put - - - - 0.2442 - - 0 0 0 0 - - - -
RTO
202306
7.04 Call - - - - 0.0029 - - 0 0 0 0 - - - -
RTO
202306
7.04 Put - - - - 0.283 - - 0 0 0 0 - - - -
RTO
202306
7.08 Call - - - - 0.0021 - - 0 0 0 0 - - - -
RTO
202306
7.08 Put - - - - 0.3221 - - 0 0 0 0 - - - -
RTO
202306
7.12 Call - - - - 0.0016 - - 0 0 0 0 - - - -
RTO
202306
7.12 Put - - - - 0.3615 - - 0 0 0 0 - - - -
　 　 　 　 　 　 　 　 　 　 小計: 0 0 0 0 　 　 　 　
*成交量與未沖銷契約量均含鉅額交易成交之契約