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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36241694 | 2015/3/13 | DJO | 201504 | 360 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.09 | 0 | 0 | 0 | 0 | 0 |
36241695 | 2015/3/13 | DJO | 201504 | 360 | 賣權 | 0 | 0 | 0 | 0 | 0 | 37.3 | 0 | 0 | 0 | 0 | 0 |
36241696 | 2015/3/13 | DJO | 201506 | 240 | 買權 | 0 | 0 | 0 | 0 | 0 | 83 | 0 | 0 | 0 | 0 | 0 |
36241697 | 2015/3/13 | DJO | 201506 | 240 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36241698 | 2015/3/13 | DJO | 201506 | 260 | 買權 | 0 | 0 | 0 | 0 | 0 | 63 | 0 | 0 | 0 | 0 | 0 |
36241699 | 2015/3/13 | DJO | 201506 | 260 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.04 | 0 | 0 | 0 | 0 | 0 |
36241700 | 2015/3/13 | DJO | 201506 | 280 | 買權 | 0 | 0 | 0 | 0 | 0 | 43.6 | 0 | 0 | 0 | 0 | 0 |
36241701 | 2015/3/13 | DJO | 201506 | 280 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.51 | 0 | 0 | 0 | 0 | 0 |
36241702 | 2015/3/13 | DJO | 201506 | 300 | 買權 | 0 | 0 | 0 | 0 | 0 | 26 | 0 | 0 | 0 | 0 | 0 |
36241703 | 2015/3/13 | DJO | 201506 | 300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.87 | 0 | 0 | 0 | 0 | 0 |
36241704 | 2015/3/13 | DJO | 201506 | 320 | 買權 | 0 | 0 | 0 | 0 | 0 | 12.65 | 0 | 0 | 0 | 0 | 0 |
36241705 | 2015/3/13 | DJO | 201506 | 320 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.5 | 0 | 0 | 0 | 0 | 0 |
36241706 | 2015/3/13 | DJO | 201506 | 340 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.89 | 0 | 0 | 0 | 0 | 0 |
36241707 | 2015/3/13 | DJO | 201506 | 340 | 賣權 | 0 | 0 | 0 | 0 | 0 | 21.6 | 0 | 0 | 0 | 0 | 0 |
36241708 | 2015/3/13 | DJO | 201506 | 360 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.47 | 0 | 0 | 0 | 0 | 0 |
36241709 | 2015/3/13 | DJO | 201506 | 360 | 賣權 | 0 | 0 | 0 | 0 | 0 | 38.2 | 0 | 0 | 0 | 0 | 0 |
36241710 | 2015/3/13 | DJO | 201506 | 380 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.35 | 0 | 0 | 0 | 0 | 0 |
36241711 | 2015/3/13 | DJO | 201506 | 380 | 賣權 | 0 | 0 | 0 | 0 | 0 | 57 | 0 | 0 | 0 | 0 | 0 |
36241712 | 2015/3/13 | DJO | 201509 | 260 | 買權 | 0 | 0 | 0 | 0 | 0 | 64 | 0 | 0 | 0 | 0 | 0 |
36241713 | 2015/3/13 | DJO | 201509 | 260 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.46 | 0 | 0 | 0 | 0 | 0 |
36241714 | 2015/3/13 | DJO | 201509 | 280 | 買權 | 0 | 0 | 0 | 0 | 0 | 45.6 | 0 | 0 | 0 | 0 | 0 |
36241715 | 2015/3/13 | DJO | 201509 | 280 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.98 | 0 | 0 | 0 | 0 | 0 |
36241716 | 2015/3/13 | DJO | 201509 | 300 | 買權 | 0 | 0 | 0 | 0 | 0 | 29.6 | 0 | 0 | 0 | 0 | 0 |
36241717 | 2015/3/13 | DJO | 201509 | 300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.9 | 0 | 0 | 0 | 0 | 0 |
36241718 | 2015/3/13 | DJO | 201509 | 320 | 買權 | 0 | 0 | 0 | 0 | 0 | 17.3 | 0 | 0 | 0 | 0 | 0 |
36241719 | 2015/3/13 | DJO | 201509 | 320 | 賣權 | 0 | 0 | 0 | 0 | 0 | 13.5 | 0 | 0 | 0 | 0 | 0 |
36241720 | 2015/3/13 | DJO | 201509 | 340 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.05 | 0 | 0 | 0 | 0 | 0 |
36241721 | 2015/3/13 | DJO | 201509 | 340 | 賣權 | 0 | 0 | 0 | 0 | 0 | 25.1 | 0 | 0 | 0 | 0 | 0 |
36241722 | 2015/3/13 | DJO | 201509 | 360 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.25 | 0 | 0 | 0 | 0 | 0 |
36241723 | 2015/3/13 | DJO | 201509 | 360 | 賣權 | 0 | 0 | 0 | 0 | 0 | 40.2 | 0 | 0 | 0 | 0 | 0 |
36241724 | 2015/3/13 | DJO | 201509 | 380 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.79 | 0 | 0 | 0 | 0 | 0 |
36241725 | 2015/3/13 | DJO | 201509 | 380 | 賣權 | 0 | 0 | 0 | 0 | 0 | 57.5 | 0 | 0 | 0 | 0 | 0 |
36241726 | 2015/3/13 | DJO | 201512 | 280 | 買權 | 0 | 0 | 0 | 0 | 0 | 47.8 | 0 | 0 | 0 | 0 | 0 |
36241727 | 2015/3/13 | DJO | 201512 | 280 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.61 | 0 | 0 | 0 | 0 | 0 |
36241728 | 2015/3/13 | DJO | 201512 | 300 | 買權 | 0 | 0 | 0 | 0 | 0 | 32.8 | 0 | 0 | 0 | 0 | 0 |
36241729 | 2015/3/13 | DJO | 201512 | 300 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.5 | 0 | 0 | 0 | 0 | 0 |
36241730 | 2015/3/13 | DJO | 201512 | 320 | 買權 | 0 | 0 | 0 | 0 | 0 | 21 | 0 | 0 | 0 | 0 | 0 |
36241731 | 2015/3/13 | DJO | 201512 | 320 | 賣權 | 0 | 0 | 0 | 0 | 0 | 16.5 | 0 | 0 | 0 | 0 | 0 |
36241732 | 2015/3/13 | DJO | 201512 | 340 | 買權 | 0 | 0 | 0 | 0 | 0 | 12.55 | 0 | 0 | 0 | 0 | 0 |
36241733 | 2015/3/13 | DJO | 201512 | 340 | 賣權 | 0 | 0 | 0 | 0 | 0 | 27.9 | 0 | 0 | 0 | 0 | 0 |
36241734 | 2015/3/13 | DJO | 201512 | 360 | 買權 | 0 | 0 | 0 | 0 | 0 | 7 | 0 | 0 | 0 | 0 | 0 |
36241735 | 2015/3/13 | DJO | 201512 | 360 | 賣權 | 0 | 0 | 0 | 0 | 0 | 42.3 | 0 | 0 | 0 | 0 | 0 |
36241736 | 2015/3/13 | DKO | 201503 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 12 | 0 | 0 | 0 | 0 | 0 |
36241737 | 2015/3/13 | DKO | 201503 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241738 | 2015/3/13 | DKO | 201503 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 7 | 0 | 0 | 0 | 0 | 0 |
36241739 | 2015/3/13 | DKO | 201503 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241740 | 2015/3/13 | DKO | 201503 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.17 | 0 | 0 | 0 | 0 | 0 |
36241741 | 2015/3/13 | DKO | 201503 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.16 | 0 | 0 | 0 | 0 | 0 |
36241742 | 2015/3/13 | DKO | 201503 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.06 | 0 | 0 | 0 | 0 | 0 |
36241743 | 2015/3/13 | DKO | 201503 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.06 | 10 | 0.03 | 0 | 2 | 1.53 |