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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36241744 | 2015/3/13 | DKO | 201503 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241745 | 2015/3/13 | DKO | 201503 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.95 | 0 | 0 | 0 | 0 | 0 |
36241746 | 2015/3/13 | DKO | 201503 | 90 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36241747 | 2015/3/13 | DKO | 201503 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 12.95 | 0 | 0 | 0 | 0 | 0 |
36241748 | 2015/3/13 | DKO | 201504 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.2 | 0 | 0 | 0 | 0 | 0 |
36241749 | 2015/3/13 | DKO | 201504 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.17 | 0 | 0 | 0 | 0 | 0 |
36241750 | 2015/3/13 | DKO | 201504 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.24 | 0 | 0 | 0 | 0 | 0 |
36241751 | 2015/3/13 | DKO | 201504 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.19 | 5 | 0.02 | 1.29 | 1.11 | 1.11 |
36241883 | 2015/3/13 | DKO | 201504 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.97 | 0 | 0 | 0 | 0 | 0 |
36241884 | 2015/3/13 | DKO | 201504 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.91 | 0 | 0 | 3.98 | 0 | 0 |
36241885 | 2015/3/13 | DKO | 201504 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.18 | 0 | 0 | 0 | 0 | 0 |
36241886 | 2015/3/13 | DKO | 201504 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.1 | 0 | 0 | 0 | 0 | 0 |
36241887 | 2015/3/13 | DKO | 201504 | 90 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 |
36241888 | 2015/3/13 | DKO | 201504 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 12.95 | 0 | 0 | 0 | 0 | 0 |
36241889 | 2015/3/13 | DKO | 201506 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 12.35 | 0 | 0 | 0 | 0 | 0 |
36241890 | 2015/3/13 | DKO | 201506 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.25 | 0 | 0 | 0 | 0 | 0 |
36241891 | 2015/3/13 | DKO | 201506 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.05 | 0 | 0 | 0 | 0 | 0 |
36241892 | 2015/3/13 | DKO | 201506 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.95 | 0 | 0 | 0 | 0 | 0 |
36241893 | 2015/3/13 | DKO | 201506 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.69 | 0 | 0 | 0 | 0 | 0 |
36241894 | 2015/3/13 | DKO | 201506 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.53 | 0 | 0 | 0 | 0 | 0 |
36241895 | 2015/3/13 | DKO | 201506 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.38 | 0 | 0 | 0 | 0 | 0 |
36241896 | 2015/3/13 | DKO | 201506 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.2 | 0 | 0 | 0 | 0 | 0 |
36241897 | 2015/3/13 | DKO | 201506 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.05 | 0 | 0 | 0 | 0 | 0 |
36241898 | 2015/3/13 | DKO | 201506 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.85 | 0 | 0 | 0 | 0 | 0 |
36241899 | 2015/3/13 | DKO | 201506 | 90 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.41 | 0 | 0 | 0 | 0 | 0 |
36241900 | 2015/3/13 | DKO | 201506 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 13.2 | 0 | 0 | 0 | 0 | 0 |
36241901 | 2015/3/13 | DKO | 201509 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 13.05 | 0 | 0 | 0 | 0 | 0 |
36241902 | 2015/3/13 | DKO | 201509 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.82 | 0 | 0 | 0 | 0 | 0 |
36241903 | 2015/3/13 | DKO | 201509 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 9.2 | 0 | 0 | 0 | 0 | 0 |
36241904 | 2015/3/13 | DKO | 201509 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.95 | 0 | 0 | 0 | 0 | 0 |
36241905 | 2015/3/13 | DKO | 201509 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.1 | 0 | 0 | 0 | 0 | 0 |
36241906 | 2015/3/13 | DKO | 201509 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.82 | 0 | 0 | 0 | 0 | 0 |
36241907 | 2015/3/13 | DKO | 201509 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.82 | 0 | 0 | 0 | 0 | 0 |
36241908 | 2015/3/13 | DKO | 201509 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.45 | 0 | 0 | 0 | 0 | 0 |
36241909 | 2015/3/13 | DKO | 201509 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.25 | 0 | 0 | 0 | 0 | 0 |
36241910 | 2015/3/13 | DKO | 201509 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.9 | 0 | 0 | 0 | 0 | 0 |
36241911 | 2015/3/13 | DKO | 201509 | 90 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.25 | 0 | 0 | 0 | 0 | 0 |
36241912 | 2015/3/13 | DKO | 201509 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 13.85 | 0 | 0 | 0 | 0 | 0 |
36241913 | 2015/3/13 | DKO | 201512 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 10.2 | 0 | 0 | 0 | 0 | 0 |
36241914 | 2015/3/13 | DKO | 201512 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.78 | 0 | 0 | 0 | 0 | 0 |
36241915 | 2015/3/13 | DKO | 201512 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.25 | 0 | 0 | 0 | 0 | 0 |
36241916 | 2015/3/13 | DKO | 201512 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.8 | 0 | 0 | 0 | 0 | 0 |
36241917 | 2015/3/13 | DKO | 201512 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.97 | 0 | 0 | 0 | 0 | 0 |
36241918 | 2015/3/13 | DKO | 201512 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.45 | 0 | 0 | 0 | 0 | 0 |
36241919 | 2015/3/13 | DKO | 201512 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.29 | 0 | 0 | 0 | 0 | 0 |
36241920 | 2015/3/13 | DKO | 201512 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 10.75 | 0 | 0 | 0 | 0 | 0 |
36241921 | 2015/3/13 | DKO | 201512 | 90 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.1 | 0 | 0 | 0 | 0 | 0 |
36241922 | 2015/3/13 | DKO | 201512 | 90 | 賣權 | 0 | 0 | 0 | 0 | 0 | 14.55 | 0 | 0 | 0 | 0 | 0 |
36241923 | 2015/3/13 | DLO | 201503 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 18.5 | 0 | 0 | 0 | 0 | 0 |
36241924 | 2015/3/13 | DLO | 201503 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.01 | 0 | 0 |