選擇權每日交易行情查詢

日期：2022/08/19

電子選擇權 ( TEO ) 行情表

2022/08/19 08:45~13:45 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
TEO	202209	530	Call	-	-	-	-	185	-	-	0	0	0	0	-	-	-	-
TEO	202209	530	Put	-	-	-	-	0.005	-	-	0	0	0	0	-	-	-	-
TEO	202209	540	Call	-	-	-	-	175	-	-	0	0	0	0	-	-	-	-
TEO	202209	540	Put	-	-	-	-	0.005	-	-	0	0	0	0	-	-	-	-
TEO	202209	550	Call	-	-	-	-	165	-	-	0	0	0	0	-	-	-	-
TEO	202209	550	Put	-	-	-	-	0.005	-	-	0	0	0	0	-	-	-	-
TEO	202209	560	Call	-	-	-	-	155	-	-	0	0	0	0	-	-	-	-
TEO	202209	560	Put	-	-	-	-	0.005	-	-	0	0	0	0	-	-	-	-
TEO	202209	570	Call	-	-	-	-	145	-	-	0	0	0	0	-	-	-	-
TEO	202209	570	Put	-	-	-	-	0.005	-	-	0	0	0	0	-	-	-	-
TEO	202209	580	Call	-	-	-	-	135	-	-	0	0	0	0	-	-	-	-
TEO	202209	580	Put	-	-	-	-	0.005	-	-	0	0	0	0	-	-	-	-
TEO	202209	590	Call	-	-	-	-	125	-	-	0	0	0	0	-	-	-	-
TEO	202209	590	Put	-	-	-	-	0.005	-	-	0	0	0	0	-	-	-	-
TEO	202209	600	Call	-	-	-	-	115	-	-	0	0	0	0	-	-	-	-
TEO	202209	600	Put	-	-	-	-	0.005	-	-	0	0	0	0	-	-	-	-
TEO	202209	605	Call	-	-	-	-	110	-	-	0	0	0	0	-	-	-	-
TEO	202209	605	Put	-	-	-	-	0.01	-	-	0	0	0	0	-	-	-	-
TEO	202209	610	Call	-	-	-	-	105	-	-	0	0	0	0	-	-	-	-
TEO	202209	610	Put	-	-	-	-	0.015	-	-	0	0	0	1	-	-	7.85	6.2
TEO	202209	615	Call	-	-	-	-	100	-	-	0	0	0	0	-	-	-	-
TEO	202209	615	Put	-	-	-	-	0.03	-	-	0	0	0	0	-	-	-	-
TEO	202209	620	Call	-	-	-	-	95	-	-	0	0	0	0	-	-	-	-
TEO	202209	620	Put	-	-	-	-	0.045	-	-	0	0	0	22	-	-	10.1	4.35
TEO	202209	625	Call	-	-	-	-	90	-	-	0	0	0	0	-	-	-	-
TEO	202209	625	Put	-	-	-	-	0.075	-	-	0	0	0	0	-	-	-	-
TEO	202209	630	Call	-	-	-	-	85	-	-	0	0	0	0	-	-	-	-
TEO	202209	630	Put	-	-	-	-	0.115	-	-	0	0	0	58	-	-	10.35	3.4
TEO	202209	635	Call	-	-	-	-	80	-	-	0	0	0	0	-	-	-	-
TEO	202209	635	Put	-	-	-	-	0.175	-	-	0	0	0	0	-	-	-	-
TEO	202209	640	Call	-	-	-	-	75	-	-	0	0	0	0	-	-	-	-
TEO	202209	640	Put	-	-	-	-	0.265	-	-	0	0	0	57	-	-	13.2	2.9
TEO	202209	645	Call	-	-	-	-	70.5	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	645	Put	-	-	-	-	0.39	-	-	0	0	0	0	-	-	-	-
TEO	202209	650	Call	-	-	-	-	65.5	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	650	Put	-	-	-	-	0.575	-	-	0	0	0	56	-	-	15.75	2.95
TEO	202209	655	Call	-	-	-	-	61	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	655	Put	-	-	-	-	0.8	-	-	0	0	0	0	-	-	-	-
TEO	202209	660	Call	-	-	-	-	56	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	660	Put	-	-	-	-	1.125	-	-	0	0	0	71	0.5	-	18.95	3.35
TEO	202209	665	Call	-	-	-	-	51.5	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	665	Put	-	-	-	-	1.525	-	-	0	0	0	0	-	-	-	-
TEO	202209	670	Call	-	-	-	-	47	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	670	Put	-	-	-	-	2.075	-	-	0	0	0	8	0.02	-	13.8	5
TEO	202209	675	Call	-	-	-	-	42.75	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	675	Put	4.8	4.8	3.85	4.35	4.35	▲+1.3	▲+42.62%	0	17	17	17	4.45	-	4.8	3.85
TEO	202209	680	Call	-	-	-	-	38.5	-	-	0	0	0	0	2	-	-	-
TEO	202209	680	Put	6.25	6.25	6.25	6.25	5.45	▲+0.2	▲+3.31%	0	1	1	10	5.25	5.65	11.8	6.25
TEO	202209	685	Call	-	-	-	-	34.5	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	685	Put	6.65	6.65	6.65	6.65	6.3	▼-0.55	▼-7.64%	0	1	1	1	6.1	6.5	6.65	6.65
TEO	202209	690	Call	-	-	-	-	30.75	-	-	0	0	0	40	1	-	32.25	17.55
TEO	202209	690	Put	-	-	-	-	7.1	-	-	0	0	0	2	7.1	7.5	8.7	7.55
TEO	202209	695	Call	-	-	-	-	27.25	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	695	Put	9.45	9.45	7.3	7.3	8.45	▼-2.2	▼-23.16%	0	4	4	4	8.25	8.65	10	7.3
TEO	202209	700	Call	-	-	-	-	23.95	-	-	0	0	0	40	23.95	25.5	13.4	13.3
TEO	202209	700	Put	8.9	8.9	8.9	8.9	9.75	▼-0.75	▼-7.77%	0	1	1	1	9.55	9.95	8.9	8.9
TEO	202209	705	Call	-	-	-	-	20.75	-	-	0	0	0	0	20.5	22.1	-	-
TEO	202209	705	Put	-	-	-	-	10.75	-	-	0	0	0	0	10.85	11.65	-	-
TEO	202209	710	Call	19.5	19.5	19.5	19.5	19.5	▲+2.75	▲+16.42%	0	10	10	20	17.65	18.45	20.5	9.55
TEO	202209	710	Put	-	-	-	-	12.95	-	-	0	0	0	1	12.6	13.4	14.3	14.3
TEO	202209	715	Call	-	-	-	-	15.35	-	-	0	0	0	0	14.65	15.45	-	-
TEO	202209	715	Put	-	-	-	-	15.35	-	-	0	0	0	0	14.65	15.45	-	-
TEO	202209	720	Call	13	13.05	12.85	13.05	13.05	▲+0.95	▲+7.85%	0	3	3	19	12	12.8	13.05	6.75
TEO	202209	720	Put	16.3	16.3	16.3	16.3	17.4	▼-3	▼-15.54%	0	1	1	2	17	17.8	18	16.3
TEO	202209	725	Call	-	-	-	-	11	-	-	0	0	0	0	9.85	10.25	-	-
TEO	202209	725	Put	-	-	-	-	20.95	-	-	0	0	0	0	19.6	20.4	-	-
TEO	202209	730	Call	-	-	-	-	8.15	-	-	0	0	0	6	7.75	8.15	9.05	4.1
TEO	202209	730	Put	-	-	-	-	24.15	-	-	0	0	0	0	1	-	-	-
TEO	202209	735	Call	-	-	-	-	7.6	-	-	0	0	0	0	5.95	6.35	-	-
TEO	202209	735	Put	-	-	-	-	27.5	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	740	Call	4.3	4.65	4.3	4.65	4.65	▲+0.3	▲+6.90%	0	21	21	3	4.5	4.8	6.15	3.05
TEO	202209	740	Put	-	-	-	-	31.25	-	-	0	0	0	0	2	-	-	-
TEO	202209	745	Call	-	-	-	-	3.45	-	-	0	0	0	0	3.3	3.55	-	-
TEO	202209	745	Put	-	-	-	-	35	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	750	Call	2.5	2.5	2.5	2.5	2.5	▼-0.5	▼-16.67%	0	1	1	47	-	-	4.4	1.475
TEO	202209	750	Put	-	-	-	-	39	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	755	Call	1.75	1.75	1.75	1.75	1.75	▼-0.95	▼-35.19%	0	7	7	7	-	-	1.75	1.75
TEO	202209	755	Put	-	-	-	-	43.25	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	760	Call	-	-	-	-	1.7	-	-	0	0	0	162	-	-	2.95	0.975
TEO	202209	760	Put	-	-	-	-	47.5	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	765	Call	-	-	-	-	1.6	-	-	0	0	0	0	-	-	-	-
TEO	202209	765	Put	-	-	-	-	52	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	770	Call	-	-	-	-	1.55	-	-	0	0	0	120	-	-	0.825	0.5
TEO	202209	770	Put	-	-	-	-	56.5	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	775	Call	-	-	-	-	1.175	-	-	0	0	0	0	-	-	-	-
TEO	202209	775	Put	-	-	-	-	61	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	780	Call	-	-	-	-	0.9	-	-	0	0	0	20	-	-	0.335	0.335
TEO	202209	780	Put	-	-	-	-	66	-	-	0	0	0	0	0.01	-	-	-
TEO	202209	785	Call	-	-	-	-	0.675	-	-	0	0	0	0	-	-	-	-
TEO	202209	785	Put	-	-	-	-	70.5	-	-	0	0	0	0	-	-	-	-
TEO	202209	790	Call	-	-	-	-	0.5	-	-	0	0	0	1	-	0.625	0.36	0.36
TEO	202209	790	Put	-	-	-	-	75.5	-	-	0	0	0	0	-	-	-	-
TEO	202209	795	Call	-	-	-	-	0.375	-	-	0	0	0	0	-	-	-	-
TEO	202209	795	Put	-	-	-	-	80.5	-	-	0	0	0	0	-	-	-	-
TEO	202209	800	Call	-	-	-	-	0.275	-	-	0	0	0	0	-	-	-	-
TEO	202209	800	Put	-	-	-	-	85	-	-	0	0	0	0	-	-	-	-
TEO	202209	805	Call	-	-	-	-	0.2	-	-	0	0	0	0	-	-	-	-
TEO	202209	805	Put	-	-	-	-	90	-	-	0	0	0	0	-	-	-	-
TEO	202209	810	Call	-	-	-	-	0.145	-	-	0	0	0	0	-	-	-	-
TEO	202209	810	Put	-	-	-	-	95	-	-	0	0	0	0	-	-	-	-
TEO	202209	815	Call	-	-	-	-	0.1	-	-	0	0	0	0	-	-	-	-
TEO	202209	815	Put	-	-	-	-	100	-	-	0	0	0	0	-	-	-	-
TEO	202209	820	Call	-	-	-	-	0.07	-	-	0	0	0	0	-	-	-	-
TEO	202209	820	Put	-	-	-	-	105	-	-	0	0	0	0	-	-	-	-
TEO	202209	825	Call	-	-	-	-	0.05	-	-	0	0	0	0	-	-	-	-
TEO	202209	825	Put	-	-	-	-	110	-	-	0	0	0	0	-	-	-	-
TEO	202209	830	Call	-	-	-	-	0.035	-	-	0	0	0	0	-	-	-	-
TEO	202209	830	Put	-	-	-	-	115	-	-	0	0	0	0	-	-	-	-
TEO	202209	840	Call	-	-	-	-	0.015	-	-	0	0	0	0	-	-	-	-
TEO	202209	840	Put	-	-	-	-	125	-	-	0	0	0	0	-	-	-	-
TEO	202209	850	Call	-	-	-	-	0.01	-	-	0	0	0	0	-	-	-	-
TEO	202209	850	Put	-	-	-	-	135	-	-	0	0	0	0	-	-	-	-
TEO	202210	570	Call	-	-	-	-	145	-	-	0	0	0	0	-	-	-	-
TEO	202210	570	Put	-	-	-	-	0.015	-	-	0	0	0	0	-	-	-	-
TEO	202210	580	Call	-	-	-	-	135	-	-	0	0	0	0	-	-	-	-
TEO	202210	580	Put	-	-	-	-	0.03	-	-	0	0	0	0	-	-	-	-
TEO	202210	590	Call	-	-	-	-	125	-	-	0	0	0	0	-	-	-	-
TEO	202210	590	Put	-	-	-	-	0.065	-	-	0	0	0	0	-	-	-	-
TEO	202210	600	Call	-	-	-	-	115	-	-	0	0	0	0	-	-	-	-
TEO	202210	600	Put	-	-	-	-	0.135	-	-	0	0	0	0	-	-	-	-
TEO	202210	610	Call	-	-	-	-	105	-	-	0	0	0	0	-	-	-	-
TEO	202210	610	Put	-	-	-	-	0.265	-	-	0	0	0	0	-	-	-	-
TEO	202210	620	Call	-	-	-	-	95.5	-	-	0	0	0	0	-	-	-	-
TEO	202210	620	Put	-	-	-	-	0.49	-	-	0	0	0	0	-	-	-	-
TEO	202210	630	Call	-	-	-	-	85.5	-	-	0	0	0	0	-	-	-	-
TEO	202210	630	Put	-	-	-	-	0.85	-	-	0	0	0	0	0.02	-	-	-
TEO	202210	640	Call	-	-	-	-	76.5	-	-	0	0	0	0	-	-	-	-
TEO	202210	640	Put	-	-	-	-	1.425	-	-	0	0	0	2	-	-	5.65	5.55
TEO	202210	650	Call	-	-	-	-	67	-	-	0	0	0	0	0.01	-	-	-
TEO	202210	650	Put	-	-	-	-	2.3	-	-	0	0	0	0	6.15	6.75	-	-
TEO	202210	660	Call	-	-	-	-	58.5	-	-	0	0	0	0	0.01	-	-	-
TEO	202210	660	Put	-	-	-	-	3.55	-	-	0	0	0	0	7.55	8.15	-	-
TEO	202210	670	Call	-	-	-	-	50	-	-	0	0	0	0	0.01	-	-	-
TEO	202210	670	Put	9.2	9.2	9.2	9.2	9.2	▲+3.4	▲+58.62%	0	5	5	5	9.25	9.85	9.2	9.2
TEO	202210	680	Call	-	-	-	-	42.5	-	-	0	0	0	0	0.01	-	-	-
TEO	202210	680	Put	-	-	-	-	11.6	-	-	0	0	0	0	11	12.2	-	-
TEO	202210	690	Call	-	-	-	-	35.5	-	-	0	0	0	0	36.5	39	-	-
TEO	202210	690	Put	14.2	14.2	14.2	14.2	14.2	▼-1	▼-6.58%	0	10	10	30	13.45	14.65	15.2	14.2
TEO	202210	700	Call	-	-	-	-	29	-	-	0	0	0	0	29.5	32	-	-
TEO	202210	700	Put	17.2	17.2	17.2	17.2	17.2	▼-0.95	▼-5.23%	0	10	10	10	16.45	17.65	18.85	17.2
TEO	202210	710	Call	-	-	-	-	23.45	-	-	0	0	0	0	23.05	25.5	-	-
TEO	202210	710	Put	-	-	-	-	18.45	-	-	0	0	0	0	20.1	22.6	-	-
TEO	202210	720	Call	-	-	-	-	18.6	-	-	0	0	0	0	18.2	19.4	-	-
TEO	202210	720	Put	-	-	-	-	23.6	-	-	0	0	0	0	23.9	26.25	-	-
TEO	202210	730	Call	-	-	-	-	14.5	-	-	0	0	0	0	13.5	14.7	-	-
TEO	202210	730	Put	-	-	-	-	29.5	-	-	0	0	0	0	29.25	31.75	-	-
TEO	202210	740	Call	9.4	9.45	9.4	9.45	9.45	▼-0.35	▼-3.57%	0	2	2	2	9.85	10.45	9.45	9.4
TEO	202210	740	Put	-	-	-	-	36	-	-	0	0	0	0	35.25	37.75	-	-
TEO	202210	750	Call	7.75	7.75	7.6	7.65	7.65	▲+0.35	▲+4.79%	0	18	18	18	6.65	7.25	7.75	7.6
TEO	202210	750	Put	-	-	-	-	43.25	-	-	0	0	0	0	0.01	-	-	-
TEO	202210	760	Call	4.2	4.9	4.2	4.9	4.9	▼-0.45	▼-8.41%	0	36	36	36	-	-	4.9	4.2
TEO	202210	760	Put	-	-	-	-	51	-	-	0	0	0	0	0.01	-	-	-
TEO	202210	770	Call	2.6	2.6	2.6	2.6	4.45	▼-1.2	▼-31.58%	0	1	1	1	-	-	2.6	2.6
TEO	202210	770	Put	-	-	-	-	59.5	-	-	0	0	0	0	0.01	-	-	-
TEO	202210	780	Call	-	-	-	-	3.2	-	-	0	0	0	0	-	-	-	-
TEO	202210	780	Put	-	-	-	-	68	-	-	0	0	0	0	0.01	-	-	-
TEO	202210	790	Call	-	-	-	-	2.225	-	-	0	0	0	0	-	-	-	-
TEO	202210	790	Put	-	-	-	-	77	-	-	0	0	0	0	-	-	-	-
TEO	202210	800	Call	-	-	-	-	1.525	-	-	0	0	0	0	-	-	-	-
TEO	202210	800	Put	-	-	-	-	86.5	-	-	0	0	0	0	-	-	-	-
TEO	202210	810	Call	-	-	-	-	1.025	-	-	0	0	0	0	-	-	-	-
TEO	202210	810	Put	-	-	-	-	96	-	-	0	0	0	0	-	-	-	-
TEO	202210	820	Call	-	-	-	-	0.675	-	-	0	0	0	0	-	-	-	-
TEO	202210	820	Put	-	-	-	-	105.5	-	-	0	0	0	0	-	-	-	-
TEO	202210	830	Call	-	-	-	-	0.445	-	-	0	0	0	0	-	-	-	-
TEO	202210	830	Put	-	-	-	-	115.5	-	-	0	0	0	0	-	-	-	-
TEO	202211	600	Call	-	-	-	-	112.5	-	-	0	0	0	0	-	-	-	-
TEO	202211	600	Put	-	-	-	-	0.625	-	-	0	0	0	0	-	-	-	-
TEO	202211	610	Call	-	-	-	-	103	-	-	0	0	0	0	-	-	-	-
TEO	202211	610	Put	-	-	-	-	1.025	-	-	0	0	0	0	-	-	-	-
TEO	202211	620	Call	-	-	-	-	93.5	-	-	0	0	0	0	-	-	-	-
TEO	202211	620	Put	-	-	-	-	1.575	-	-	0	0	0	0	-	-	-	-
TEO	202211	630	Call	-	-	-	-	84.5	-	-	0	0	0	0	-	-	-	-
TEO	202211	630	Put	-	-	-	-	2.375	-	-	0	0	0	0	-	-	-	-
TEO	202211	640	Call	-	-	-	-	75.5	-	-	0	0	0	0	-	-	-	-
TEO	202211	640	Put	-	-	-	-	3.45	-	-	0	0	0	0	-	-	-	-
TEO	202211	650	Call	-	-	-	-	67	-	-	0	0	0	0	-	-	-	-
TEO	202211	650	Put	-	-	-	-	4.9	-	-	0	0	0	0	-	-	-	-
TEO	202211	660	Call	-	-	-	-	58.5	-	-	0	0	0	0	-	-	-	-
TEO	202211	660	Put	-	-	-	-	6.8	-	-	0	0	0	0	-	-	-	-
TEO	202211	670	Call	-	-	-	-	51	-	-	0	0	0	0	-	-	-	-
TEO	202211	670	Put	-	-	-	-	9.15	-	-	0	0	0	0	-	-	-	-
TEO	202211	680	Call	-	-	-	-	44	-	-	0	0	0	0	-	-	-	-
TEO	202211	680	Put	-	-	-	-	12.05	-	-	0	0	0	0	-	-	-	-
TEO	202211	690	Call	-	-	-	-	37.5	-	-	0	0	0	0	-	-	-	-
TEO	202211	690	Put	-	-	-	-	15.55	-	-	0	0	0	0	-	-	-	-
TEO	202211	700	Call	-	-	-	-	31.75	-	-	0	0	0	0	-	-	-	-
TEO	202211	700	Put	-	-	-	-	19.6	-	-	0	0	0	0	-	-	-	-
TEO	202211	710	Call	-	-	-	-	26.5	-	-	0	0	0	0	-	-	-	-
TEO	202211	710	Put	-	-	-	-	24.35	-	-	0	0	0	0	-	-	-	-
TEO	202211	720	Call	-	-	-	-	21.8	-	-	0	0	0	0	-	-	-	-
TEO	202211	720	Put	-	-	-	-	29.75	-	-	0	0	0	0	-	-	-	-
TEO	202211	730	Call	-	-	-	-	17.8	-	-	0	0	0	0	-	-	-	-
TEO	202211	730	Put	-	-	-	-	35.75	-	-	0	0	0	0	-	-	-	-
TEO	202211	740	Call	-	-	-	-	14.35	-	-	0	0	0	0	-	-	-	-
TEO	202211	740	Put	-	-	-	-	42.25	-	-	0	0	0	0	-	-	-	-
TEO	202211	750	Call	-	-	-	-	11.45	-	-	0	0	0	0	-	-	-	-
TEO	202211	750	Put	-	-	-	-	49.25	-	-	0	0	0	0	-	-	-	-
TEO	202211	760	Call	-	-	-	-	9	-	-	0	0	0	0	-	-	-	-
TEO	202211	760	Put	-	-	-	-	57	-	-	0	0	0	0	-	-	-	-
TEO	202211	770	Call	-	-	-	-	7	-	-	0	0	0	0	-	-	-	-
TEO	202211	770	Put	-	-	-	-	65	-	-	0	0	0	0	-	-	-	-
TEO	202211	780	Call	-	-	-	-	5.4	-	-	0	0	0	0	-	-	-	-
TEO	202211	780	Put	-	-	-	-	73	-	-	0	0	0	0	-	-	-	-
TEO	202211	790	Call	-	-	-	-	4.1	-	-	0	0	0	0	-	-	-	-
TEO	202211	790	Put	-	-	-	-	82	-	-	0	0	0	0	-	-	-	-
TEO	202211	800	Call	-	-	-	-	3.1	-	-	0	0	0	0	-	-	-	-
TEO	202211	800	Put	-	-	-	-	91	-	-	0	0	0	0	-	-	-	-
TEO	202211	810	Call	-	-	-	-	2.3	-	-	0	0	0	0	-	-	-	-
TEO	202211	810	Put	-	-	-	-	100	-	-	0	0	0	0	-	-	-	-
TEO	202211	820	Call	-	-	-	-	1.7	-	-	0	0	0	0	-	-	-	-
TEO	202211	820	Put	-	-	-	-	109.5	-	-	0	0	0	0	-	-	-	-
TEO	202211	830	Call	-	-	-	-	1.225	-	-	0	0	0	0	-	-	-	-
TEO	202211	830	Put	-	-	-	-	119	-	-	0	0	0	0	-	-	-	-
										小計:	0	149	149	900
*成交量與未沖銷契約量均含鉅額交易成交之契約