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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36241002 | 2015/3/13 | DFO | 201504 | 38 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.28 | 0 | 0 | 0 | 0 | 0 |
36241003 | 2015/3/13 | DFO | 201504 | 38 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36241004 | 2015/3/13 | DFO | 201504 | 40 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.41 | 0 | 0 | 0 | 0 | 0 |
36241005 | 2015/3/13 | DFO | 201504 | 40 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.13 | 0 | 0 | 0 | 0 | 0 |
36241006 | 2015/3/13 | DFO | 201504 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.98 | 0 | 0 | 0 | 0 | 0 |
36241007 | 2015/3/13 | DFO | 201504 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.7 | 0 | 0 | 0 | 0 | 0 |
36241008 | 2015/3/13 | DFO | 201504 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.25 | 0 | 0 | 0 | 0 | 0 |
36241009 | 2015/3/13 | DFO | 201504 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.97 | 0 | 0 | 0 | 0 | 0 |
36241010 | 2015/3/13 | DFO | 201504 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36241011 | 2015/3/13 | DFO | 201504 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.75 | 0 | 0 | 0 | 0 | 0 |
36241012 | 2015/3/13 | DFO | 201506 | 38 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.49 | 0 | 0 | 0 | 0 | 0 |
36241013 | 2015/3/13 | DFO | 201506 | 38 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.16 | 0 | 0 | 0 | 0 | 0 |
36241014 | 2015/3/13 | DFO | 201506 | 40 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.86 | 0 | 0 | 0 | 0 | 0 |
36241015 | 2015/3/13 | DFO | 201506 | 40 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.52 | 0 | 0 | 0 | 0 | 0 |
36241016 | 2015/3/13 | DFO | 201506 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.6 | 0 | 0 | 0 | 0 | 0 |
36241017 | 2015/3/13 | DFO | 201506 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.26 | 0 | 0 | 0 | 0 | 0 |
36241018 | 2015/3/13 | DFO | 201506 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.78 | 0 | 0 | 0 | 0 | 0 |
36241019 | 2015/3/13 | DFO | 201506 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.43 | 0 | 0 | 0 | 0 | 0 |
36241020 | 2015/3/13 | DFO | 201506 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.32 | 0 | 0 | 0 | 0 | 0 |
36241021 | 2015/3/13 | DFO | 201506 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.98 | 0 | 0 | 0 | 0 | 0 |
36241022 | 2015/3/13 | DFO | 201506 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.11 | 0 | 0 | 0 | 0 | 0 |
36241023 | 2015/3/13 | DFO | 201506 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.75 | 0 | 0 | 0 | 0 | 0 |
36241024 | 2015/3/13 | DFO | 201506 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36241025 | 2015/3/13 | DFO | 201506 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.65 | 0 | 0 | 0 | 0 | 0 |
36241192 | 2015/3/13 | DFO | 201506 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36241200 | 2015/3/13 | DFO | 201506 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 12.6 | 0 | 0 | 0 | 0 | 0 |
36241202 | 2015/3/13 | DFO | 201509 | 38 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.86 | 0 | 0 | 0 | 0 | 0 |
36241206 | 2015/3/13 | DFO | 201509 | 38 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.45 | 0 | 0 | 0 | 0 | 0 |
36241208 | 2015/3/13 | DFO | 201509 | 40 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.38 | 0 | 0 | 0 | 0 | 0 |
36241210 | 2015/3/13 | DFO | 201509 | 40 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.97 | 0 | 0 | 0 | 0 | 0 |
36241212 | 2015/3/13 | DFO | 201509 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.21 | 0 | 0 | 0 | 0 | 0 |
36241213 | 2015/3/13 | DFO | 201509 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.78 | 0 | 0 | 0 | 0 | 0 |
36241214 | 2015/3/13 | DFO | 201509 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.35 | 0 | 0 | 0 | 0 | 0 |
36241215 | 2015/3/13 | DFO | 201509 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.91 | 0 | 0 | 0 | 0 | 0 |
36241216 | 2015/3/13 | DFO | 201509 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.77 | 0 | 0 | 0 | 0 | 0 |
36241217 | 2015/3/13 | DFO | 201509 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.33 | 0 | 0 | 0 | 0 | 0 |
36241218 | 2015/3/13 | DFO | 201509 | 48 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.41 | 0 | 0 | 0 | 0 | 0 |
36241219 | 2015/3/13 | DFO | 201509 | 48 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.95 | 0 | 0 | 0 | 0 | 0 |
36241220 | 2015/3/13 | DFO | 201509 | 50 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36241227 | 2015/3/13 | DFO | 201509 | 50 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.75 | 0 | 0 | 0 | 0 | 0 |
36241232 | 2015/3/13 | DFO | 201512 | 38 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.2 | 0 | 0 | 0 | 0 | 0 |
36241235 | 2015/3/13 | DFO | 201512 | 38 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.72 | 0 | 0 | 0 | 0 | 0 |
36241237 | 2015/3/13 | DFO | 201512 | 40 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.82 | 0 | 0 | 0 | 0 | 0 |
36241239 | 2015/3/13 | DFO | 201512 | 40 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.32 | 0 | 0 | 0 | 0 | 0 |
36241242 | 2015/3/13 | DFO | 201512 | 42 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.68 | 0 | 0 | 0 | 0 | 0 |
36241245 | 2015/3/13 | DFO | 201512 | 42 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.18 | 0 | 0 | 0 | 0 | 0 |
36241248 | 2015/3/13 | DFO | 201512 | 44 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.81 | 0 | 0 | 0 | 0 | 0 |
36241250 | 2015/3/13 | DFO | 201512 | 44 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.29 | 0 | 0 | 0 | 0 | 0 |
36241251 | 2015/3/13 | DFO | 201512 | 46 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.17 | 0 | 0 | 0 | 0 | 0 |
36241252 | 2015/3/13 | DFO | 201512 | 46 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.64 | 0 | 0 | 0 | 0 | 0 |