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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36241510 | 2015/3/13 | DHO | 201506 | 120 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36241511 | 2015/3/13 | DHO | 201506 | 120 | 賣權 | 0 | 0 | 0 | 0 | 0 | 31.7 | 0 | 0 | 0 | 0 | 0 |
36241512 | 2015/3/13 | DHO | 201509 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 13.9 | 0 | 0 | 0 | 0 | 0 |
36241513 | 2015/3/13 | DHO | 201509 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.31 | 0 | 0 | 0 | 0 | 0 |
36241514 | 2015/3/13 | DHO | 201509 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.85 | 0 | 0 | 0 | 0 | 0 |
36241515 | 2015/3/13 | DHO | 201509 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.01 | 0 | 0 | 0 | 0 | 0 |
36241516 | 2015/3/13 | DHO | 201509 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.55 | 0 | 0 | 0 | 0 | 0 |
36241517 | 2015/3/13 | DHO | 201509 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.48 | 0 | 0 | 0 | 0 | 0 |
36241518 | 2015/3/13 | DHO | 201509 | 90 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.08 | 0 | 0 | 0 | 0 | 0 |
36241519 | 2015/3/13 | DHO | 201509 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.91 | 0 | 0 | 0 | 0 | 0 |
36241520 | 2015/3/13 | DHO | 201509 | 95 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.36 | 0 | 0 | 0 | 0 | 0 |
36241521 | 2015/3/13 | DHO | 201509 | 95 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.25 | 0 | 0 | 0 | 0 | 0 |
36241522 | 2015/3/13 | DHO | 201509 | 100 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.28 | 0 | 0 | 0 | 0 | 0 |
36241523 | 2015/3/13 | DHO | 201509 | 100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 12.3 | 0 | 0 | 0 | 0 | 0 |
36241524 | 2015/3/13 | DHO | 201509 | 110 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.31 | 0 | 0 | 0 | 0 | 0 |
36241525 | 2015/3/13 | DHO | 201509 | 110 | 賣權 | 0 | 0 | 0 | 0 | 0 | 21.6 | 0 | 0 | 0 | 0 | 0 |
36241526 | 2015/3/13 | DHO | 201512 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 14.6 | 0 | 0 | 0 | 0 | 0 |
36241527 | 2015/3/13 | DHO | 201512 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.64 | 0 | 0 | 0 | 0 | 0 |
36241528 | 2015/3/13 | DHO | 201512 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.8 | 0 | 0 | 0 | 0 | 0 |
36241529 | 2015/3/13 | DHO | 201512 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.58 | 0 | 0 | 0 | 0 | 0 |
36241530 | 2015/3/13 | DHO | 201512 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.65 | 0 | 0 | 0 | 0 | 0 |
36241531 | 2015/3/13 | DHO | 201512 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.23 | 0 | 0 | 0 | 0 | 0 |
36241532 | 2015/3/13 | DHO | 201512 | 90 | 買權 | 0 | 0 | 0 | 0 | 0 | 5.2 | 0 | 0 | 0 | 0 | 0 |
36241533 | 2015/3/13 | DHO | 201512 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.65 | 0 | 0 | 0 | 0 | 0 |
36241534 | 2015/3/13 | DHO | 201512 | 95 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.39 | 0 | 0 | 0 | 0 | 0 |
36241535 | 2015/3/13 | DHO | 201512 | 95 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.9 | 0 | 0 | 0 | 0 | 0 |
36241536 | 2015/3/13 | DJO | 201503 | 240 | 買權 | 0 | 0 | 0 | 0 | 0 | 82.5 | 0 | 0 | 0 | 0 | 0 |
36241537 | 2015/3/13 | DJO | 201503 | 240 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241538 | 2015/3/13 | DJO | 201503 | 260 | 買權 | 0 | 0 | 0 | 0 | 0 | 62.5 | 0 | 0 | 0 | 0 | 0 |
36241539 | 2015/3/13 | DJO | 201503 | 260 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241674 | 2015/3/13 | DJO | 201503 | 280 | 買權 | 0 | 0 | 0 | 0 | 0 | 42.5 | 0 | 0 | 0 | 0 | 0 |
36241675 | 2015/3/13 | DJO | 201503 | 280 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 1 | 0 | 0.03 | 0.35 | 0.35 |
36241676 | 2015/3/13 | DJO | 201503 | 300 | 買權 | 0 | 0 | 0 | 0 | 0 | 22.5 | 0 | 0 | 0 | 0 | 0 |
36241677 | 2015/3/13 | DJO | 201503 | 300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 25 | 0 | 0 | 1.96 | 0.11 |
36241678 | 2015/3/13 | DJO | 201503 | 320 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.98 | 5 | 0 | 0 | 7.55 | 7.55 |
36241679 | 2015/3/13 | DJO | 201503 | 320 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.45 | 15 | 0 | 0 | 6.85 | 2.87 |
36241680 | 2015/3/13 | DJO | 201503 | 340 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36241681 | 2015/3/13 | DJO | 201503 | 340 | 賣權 | 0 | 0 | 0 | 0 | 0 | 17.4 | 0 | 0 | 0 | 0 | 0 |
36241682 | 2015/3/13 | DJO | 201503 | 360 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241683 | 2015/3/13 | DJO | 201503 | 360 | 賣權 | 0 | 0 | 0 | 0 | 0 | 37.4 | 0 | 0 | 0 | 0 | 0 |
36241684 | 2015/3/13 | DJO | 201503 | 380 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241685 | 2015/3/13 | DJO | 201503 | 380 | 賣權 | 0 | 0 | 0 | 0 | 0 | 57 | 0 | 0 | 0 | 0 | 0 |
36241686 | 2015/3/13 | DJO | 201504 | 280 | 買權 | 0 | 0 | 0 | 0 | 0 | 42.7 | 0 | 0 | 0 | 0 | 0 |
36241687 | 2015/3/13 | DJO | 201504 | 280 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36241688 | 2015/3/13 | DJO | 201504 | 300 | 買權 | 0 | 0 | 0 | 0 | 0 | 23.2 | 0 | 0 | 0 | 0 | 0 |
36241689 | 2015/3/13 | DJO | 201504 | 300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.52 | 0 | 0 | 0 | 0 | 0 |
36241690 | 2015/3/13 | DJO | 201504 | 320 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.9 | 0 | 0 | 0 | 0 | 0 |
36241691 | 2015/3/13 | DJO | 201504 | 320 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.15 | 0 | 0 | 0 | 0 | 0 |
36241692 | 2015/3/13 | DJO | 201504 | 340 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.31 | 0 | 0.02 | 0 | 0 | 0 |
36241693 | 2015/3/13 | DJO | 201504 | 340 | 賣權 | 0 | 0 | 0 | 0 | 0 | 18.5 | 0 | 0 | 0 | 0 | 0 |