|
買權 Call
|
|
賣權 Put
|
|
未平倉
|
量
|
波動率
|
理論價
|
漲跌
|
成交價
|
買價
|
賣價
|
2008/9
|
買價
|
賣價
|
成交價
|
漲跌
|
理論價
|
波動率
|
量
|
未平倉
|
| 115 | 15 | 34.3 | 763.6 | -70.0 | 780 | 760 | 795 |  6300 | 21 | 21.5 | 21.5 | 0.5 | 20.7 | 34.5 | 6654 | 29191 | | 224 | 220 | 34.0 | 674.5 | -30.0 | 670 | 670 | 705 | 6400 | 29.5 | 30 | 30 | 1.0 | 31.4 | 33.5 | 4450 | 9816 | | 250 | 49 | 32.7 | 589.4 | -40.0 | 580 | 565 | 605 | 6500 | 40 | 41 | 40 | 1.0 | 46.2 | 32.6 | 8177 | 11193 | | 998 | 86 | 31.9 | 509.1 | -38.0 | 497 | 486 | 500 | 6600 | 54 | 55 | 55 | 2.0 | 65.7 | 31.9 | 9416 | 14932 | | 545 | 97 | 30.8 | 434.4 | -35.0 | 415 | 413 | 424 | 6700 | 74 | 75 | 74 | 3.0 | 90.8 | 31.0 | 10578 | 20296 | | 5343 | 312 | 29.6 | 365.9 | -40.0 | 339 | 336 | 345 | 6800 | 97 | 99 | 98 | 4.0 | 122.1 | 30.3 | 10486 | 14735 | | 4783 | 1439 | 29.2 | 304.0 | -36.0 | 272 | 272 | 275 | 6900 | 129 | 130 | 130 | 7.0 | 160.1 | 29.7 | 9500 | 12368 | | 11088 | 5884 | 28.4 | 249.1 | -29.0 | 213 | 210 | 213 | 7000 | 169 | 171 | 170 | 10.0 | 205.0 | 29.0 | 6981 | 6559 | | 13389 | 8741 | 27.5 | 201.2 | -28.0 | 158 | 158 | 161 | 7100 | 217 | 220 | 220 | 15.0 | 257.0 | 28.7 | 2636 | 4243 | | 21032 | 16906 | 27.1 | 160.1 | -22.0 | 116 | 116 | 118 | 7200 | 272 | 279 | 274 | 19.0 | 315.8 | 28.1 | 571 | 5979 | | 27798 | 21686 | 26.8 | 125.6 | -18.0 | 83 | 83 | 84 | 7300 | 336 | 345 | 341 | 19.0 | 381.1 | 28.3 | 244 | 1478 | | 24681 | 17185 | 26.4 | 97.0 | -13.0 | 57 | 56 | 57 | 7400 | 409 | 420 | 415 | 20.0 | 452.3 | 28.3 | 161 | 981 | | 41803 | 15558 | 26.1 | 73.8 | -11.0 | 38 | 38 | 38.5 | 7500 | 488 | 505 | 499 | 38.0 | 529.0 | 28.7 | 39 | 437 | | 31518 | 9548 | 26.1 | 55.3 | -7.5 | 24.5 | 24 | 25 | 7600 | 530 | 615 | 560 | 10.0 | 610.4 | 30.0 | 29 | 982 | | 24455 | 5681 | 25.9 | 40.9 | -5.0 | 15.5 | 15.5 | 16 | 7700 | 620 | 710 | 710 | 65.0 | 695.8 | 30.7 | 19 | 45 | | 18207 | 3829 | 25.9 | 29.7 | -3.8 | 9.7 | 9.5 | 9.8 | 7800 | 725 | 805 | -- | -- | 784.5 | 32.2 | -- | 371 | | 14054 | 3321 | 25.9 | 21.3 | -3.0 | 5.5 | 5.5 | 6.6 | 7900 | 745 | 970 | -- | -- | 875.9 | 33.4 | -- | 58 | | 21614 | 4634 | 26.0 | 15.1 | -1.6 | 4 | 3.5 | 4 | 8000 | 820 | 1060 | 960 | 40.0 | 969.5 | 34.0 | 2 | 634 | | 7567 | 4085 | 26.3 | 10.5 | -1.2 | 2.3 | 2 | 2.3 | 8100 | 915 | 1150 | -- | -- | 1,064.8 | 38.9 | -- | 81 | | 6491 | 1199 | 27.4 | 7.2 | -0.9 | 1.6 | 1.7 | 1.8 | 8200 | 935 | 1250 | -- | -- | 1,161.3 | 41.5 | -- | 244 | | 3245 | 405 | 28.6 | 4.9 | -0.6 | 1.5 | 1.2 | 1.5 | 8300 | 1130 | 1350 | -- | -- | 1,258.9 | 44.1 | -- | 112 | | 5570 | 336 | 30.1 | 3.3 | -0.5 | 1.1 | 1 | 1.3 | 8400 | 1230 | 1450 | -- | -- | 1,357.1 | 46.6 | -- | 395 | | 1463 | 24 | 29.9 | 2.2 | -0.2 | 0.9 | 0.6 | 0.8 | 8500 | 1310 | 1550 | -- | -- | 1,455.8 | 49.1 | -- | 86 | | 1281 | 3 | 32.4 | 1.4 | -0.1 | 1 | 0.5 | 1 | 8600 | 1410 | 1650 | -- | -- | 1,554.9 | 51.5 | -- | 225 | | 1743 | -- | 34.0 | 0.9 | -- | -- | 0.6 | 1 | 8700 | 1500 | 1750 | -- | -- | 1,654.3 | 53.9 | -- | 65 | | 5383 | 3 | 35.2 | 0.6 | 0.3 | 0.7 | 0.3 | 0.7 | 8800 | 1610 | 1850 | -- | -- | 1,753.8 | 56.2 | -- | 1605 | | 407 | -- | 36.4 | 0.4 | -- | -- | 0.2 | 0.7 | 8900 | 1710 | 1940 | -- | -- | 1,853.4 | 58.5 | -- | 55 | | 1124 | -- | 36.8 | 0.2 | -- | -- | 0.2 | 0.6 | 9000 | 1810 | 2070 | -- | -- | 1,953.1 | 60.8 | -- | 196 | | 371 | -- | 37.6 | 0.1 | -- | -- | 0.2 | 0.5 | 9100 | 1910 | 2160 | -- | -- | 2,052.9 | 56.6 | -- | 45 | | 1853 | -- | 38.3 | 0.1 | -- | -- | 0.1 | 0.4 | 9200 | 2010 | 2250 | -- | -- | 2,152.7 | 65.1 | -- | 761 | | 268 | 14 | 38.7 | 0.1 | 0.2 | 0.3 | 0.1 | 0.3 | 9300 | 2110 | 2340 | -- | -- | 2,252.5 | 67.3 | -- | 14 | | 554 | -- | 40.0 | 0.0 | -- | -- | 0.1 | 0.3 | 9400 | 2210 | 2440 | -- | -- | 2,352.3 | 69.4 | -- | 1044 | | 353 | -- | 41.3 | 0.0 | -- | -- | 0.1 | 0.3 | 9500 | 2310 | 2540 | -- | -- | 2,452.2 | 71.5 | -- | 87 | | 1017 | -- | 41.2 | 0.0 | -- | -- | 0.1 | 0.2 | 9600 | 2410 | 2640 | -- | -- | 2,552.0 | 66.6 | -- | 83 | | 199 | -- | 42.5 | 0.0 | -- | -- | 0.1 | 0.2 | 9700 | 2530 | 2740 | -- | -- | 2,651.9 | 75.6 | -- | 47 | | 666 | -- | 43.7 | 0.0 | -- | -- | 0.1 | 0.2 | 9800 | 2610 | 2840 | -- | -- | 2,751.7 | 77.5 | -- | 51 | | 334 | -- | 44.9 | 0.0 | -- | -- | 0.1 | 0.2 | 9900 | 2710 | 2940 | -- | -- | 2,851.6 | 79.5 | -- | 46 | | 3070 | 14 | 46.2 | 0.0 | 0.1 | 0.2 | 0.1 | 0.2 | 10000 | 2800 | 3040 | -- | -- | 2,951.4 | 81.5 | -- | 39 | | 218 | -- | 47.3 | 0.0 | -- | -- | 0.1 | 0.2 | 10100 | 2960 | 3140 | -- | -- | 3,051.2 | 83.4 | -- | 46 | | 383 | -- | 50.1 | 0.0 | -- | -- | 0.1 | 0.3 | 10200 | 3030 | 3240 | -- | -- | 3,151.1 | 85.3 | -- | 50 | | 211 | -- | 49.7 | 0.0 | -- | -- | 0.1 | 0.2 | 10300 | 3130 | 3340 | -- | -- | 3,250.9 | 87.1 | -- | 102 | | 2475 | -- | 50.8 | 0.0 | -- | -- | 0.1 | 0.2 | 10400 | 3270 | 3440 | -- | -- | 3,350.8 | 89.0 | -- | 201 |
|
|
