本站大部份資料在 2016 年後就未更新,若資料內無明確標示資料時間,請預設該資料為過時資料並斟酌使用,謝謝
資料集描述: 提供選擇權每日交易行情資料(臺灣期貨交易所) ; 資料集提供機關: 金融監督管理委員會證券期貨局 ; 資料量: 約4000筆 ; 更新頻率: 每日 ; 資料集提供機關聯絡人: 張先生 ; 資料集提供機關聯絡人電話: 02-23663362 ; detail: http://data.gov.tw/node/11320
交易日期 | 契約 | 到期月份(週別) | 履約價 | 買賣權 | 開盤價 | 最高價 | 最低價 | 收盤價 | 成交量 | 結算價 | 未沖銷契約數 | 最後最佳買價 | 最後最佳賣價 | 歷史最高價 | 歷史最低價 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36240952 | 2015/3/13 | DEO | 201504 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0.01 | 0.03 | 0 | 0 |
36240953 | 2015/3/13 | DEO | 201504 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.33 | 0 | 0 | 0 | 0 | 0 |
36240954 | 2015/3/13 | DEO | 201504 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0.01 | 0.03 | 0 | 0 |
36240955 | 2015/3/13 | DEO | 201504 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.33 | 0 | 0 | 0 | 0 | 0 |
36240956 | 2015/3/13 | DEO | 201506 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.67 | 0 | 0 | 0 | 0 | 0 |
36240957 | 2015/3/13 | DEO | 201506 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240958 | 2015/3/13 | DEO | 201506 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.71 | 0 | 0 | 0 | 0 | 0 |
36240959 | 2015/3/13 | DEO | 201506 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36240960 | 2015/3/13 | DEO | 201506 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240961 | 2015/3/13 | DEO | 201506 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.32 | 0 | 0 | 0 | 0 | 0 |
36240962 | 2015/3/13 | DEO | 201506 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240963 | 2015/3/13 | DEO | 201506 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.31 | 0 | 0 | 0 | 0 | 0 |
36240964 | 2015/3/13 | DEO | 201506 | 18 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240965 | 2015/3/13 | DEO | 201506 | 18 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.3 | 0 | 0 | 0 | 0 | 0 |
36240966 | 2015/3/13 | DEO | 201509 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.68 | 0 | 0 | 0 | 0 | 0 |
36240967 | 2015/3/13 | DEO | 201509 | 9 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240968 | 2015/3/13 | DEO | 201509 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.69 | 0 | 0 | 0 | 0 | 0 |
36240969 | 2015/3/13 | DEO | 201509 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240970 | 2015/3/13 | DEO | 201509 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.8 | 0 | 0 | 0 | 0 | 0 |
36240971 | 2015/3/13 | DEO | 201509 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.1 | 0 | 0 | 0 | 0 | 0 |
36240972 | 2015/3/13 | DEO | 201509 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36240973 | 2015/3/13 | DEO | 201509 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.32 | 0 | 0 | 0 | 0 | 0 |
36240974 | 2015/3/13 | DEO | 201509 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240975 | 2015/3/13 | DEO | 201509 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.28 | 0 | 0 | 0 | 0 | 0 |
36240976 | 2015/3/13 | DEO | 201512 | 9 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.7 | 0 | 0 | 0 | 0 | 0 |
36240977 | 2015/3/13 | DEO | 201512 | 9 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240978 | 2015/3/13 | DEO | 201512 | 10 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.71 | 0 | 0 | 0 | 0 | 0 |
36240979 | 2015/3/13 | DEO | 201512 | 10 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240980 | 2015/3/13 | DEO | 201512 | 12 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.87 | 0 | 0 | 0 | 0 | 0 |
36240981 | 2015/3/13 | DEO | 201512 | 12 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.15 | 0 | 0 | 0 | 0 | 0 |
36240982 | 2015/3/13 | DEO | 201512 | 14 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.07 | 0 | 0 | 0 | 0 | 0 |
36240983 | 2015/3/13 | DEO | 201512 | 14 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.34 | 0 | 0 | 0 | 0 | 0 |
36240984 | 2015/3/13 | DEO | 201512 | 16 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240985 | 2015/3/13 | DEO | 201512 | 16 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.25 | 0 | 0 | 0 | 0 | 0 |
36240986 | 2015/3/13 | DFO | 201503 | 38 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.25 | 0 | 0 | 0 | 0 | 0 |
36240987 | 2015/3/13 | DFO | 201503 | 38 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240988 | 2015/3/13 | DFO | 201503 | 40 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.25 | 0 | 0 | 0 | 0 | 0 |
36240989 | 2015/3/13 | DFO | 201503 | 40 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36240990 | 2015/3/13 | DFO | 201503 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.46 | 13 | 0 | 0 | 1.39 | 0.29 |
36240991 | 2015/3/13 | DFO | 201503 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.21 | 3 | 0 | 0 | 0.27 | 0.27 |
36240992 | 2015/3/13 | DFO | 201503 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 15 | 0 | 0 | 0.29 | 0.21 |
36240993 | 2015/3/13 | DFO | 201503 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.75 | 0 | 0 | 0 | 0 | 0 |
36240994 | 2015/3/13 | DFO | 201503 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240995 | 2015/3/13 | DFO | 201503 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.74 | 0 | 0 | 0 | 0 | 0 |
36240996 | 2015/3/13 | DFO | 201503 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240997 | 2015/3/13 | DFO | 201503 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.7 | 0 | 0 | 0 | 0 | 0 |
36240998 | 2015/3/13 | DFO | 201503 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36240999 | 2015/3/13 | DFO | 201503 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.7 | 0 | 0 | 0 | 0 | 0 |
36241000 | 2015/3/13 | DFO | 201503 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241001 | 2015/3/13 | DFO | 201503 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 12.7 | 0 | 0 | 0 | 0 | 0 |