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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36243712 | 2015/3/13 | DVO | 201509 | 600 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.27 | 0 | 0 | 0 | 0 | 0 |
36243713 | 2015/3/13 | DVO | 201509 | 600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 150 | 0 | 0 | 0 | 0 | 0 |
36243714 | 2015/3/13 | DVO | 201512 | 420 | 買權 | 0 | 0 | 0 | 0 | 0 | 61 | 0 | 0 | 0 | 0 | 0 |
36243715 | 2015/3/13 | DVO | 201512 | 420 | 賣權 | 0 | 0 | 0 | 0 | 0 | 21.5 | 0 | 0 | 0 | 0 | 0 |
36243716 | 2015/3/13 | DVO | 201512 | 440 | 買權 | 0 | 0 | 0 | 0 | 0 | 50.5 | 0 | 0 | 0 | 0 | 0 |
36243717 | 2015/3/13 | DVO | 201512 | 440 | 賣權 | 0 | 0 | 0 | 0 | 0 | 30.4 | 0 | 0 | 0 | 0 | 0 |
36243718 | 2015/3/13 | DVO | 201512 | 460 | 買權 | 0 | 0 | 0 | 0 | 0 | 41.7 | 0 | 0 | 0 | 0 | 0 |
36243719 | 2015/3/13 | DVO | 201512 | 460 | 賣權 | 0 | 0 | 0 | 0 | 0 | 41 | 0 | 0 | 0 | 0 | 0 |
36243720 | 2015/3/13 | DVO | 201512 | 480 | 買權 | 0 | 0 | 0 | 0 | 0 | 34.1 | 0 | 0 | 0 | 0 | 0 |
36243721 | 2015/3/13 | DVO | 201512 | 480 | 賣權 | 0 | 0 | 0 | 0 | 0 | 53 | 0 | 0 | 0 | 0 | 0 |
36243722 | 2015/3/13 | DVO | 201512 | 500 | 買權 | 0 | 0 | 0 | 0 | 0 | 27.6 | 0 | 0 | 0 | 0 | 0 |
36243723 | 2015/3/13 | DVO | 201512 | 500 | 賣權 | 0 | 0 | 0 | 0 | 0 | 67 | 0 | 0 | 0 | 0 | 0 |
36243724 | 2015/3/13 | DVO | 201512 | 550 | 買權 | 0 | 0 | 0 | 0 | 0 | 15.8 | 0 | 0 | 0 | 0 | 0 |
36243725 | 2015/3/13 | DVO | 201512 | 550 | 賣權 | 0 | 0 | 0 | 0 | 0 | 107 | 0 | 0 | 0 | 0 | 0 |
36243726 | 2015/3/13 | DVO | 201512 | 600 | 買權 | 0 | 0 | 0 | 0 | 0 | 8.8 | 0 | 0 | 0 | 0 | 0 |
36243727 | 2015/3/13 | DVO | 201512 | 600 | 賣權 | 0 | 0 | 0 | 0 | 0 | 151 | 0 | 0 | 0 | 0 | 0 |
36243728 | 2015/3/13 | DWO | 201503 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 11 | 0 | 0 | 0 | 0 | 0 |
36243729 | 2015/3/13 | DWO | 201503 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36243730 | 2015/3/13 | DWO | 201503 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 6 | 0 | 0 | 0 | 0 | 0 |
36243731 | 2015/3/13 | DWO | 201503 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36243732 | 2015/3/13 | DWO | 201503 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.16 | 8 | 0 | 0 | 1.51 | 0.73 |
36243733 | 2015/3/13 | DWO | 201503 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.15 | 10 | 0 | 0 | 0.77 | 0.2 |
36243734 | 2015/3/13 | DWO | 201503 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 10 | 0 | 0 | 0.61 | 0.11 |
36243735 | 2015/3/13 | DWO | 201503 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.99 | 0 | 0 | 0 | 0 | 0 |
36243736 | 2015/3/13 | DWO | 201503 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36243737 | 2015/3/13 | DWO | 201503 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.95 | 0 | 0 | 0 | 0 | 0 |
36243738 | 2015/3/13 | DWO | 201503 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36243739 | 2015/3/13 | DWO | 201503 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 13.95 | 0 | 0 | 0 | 0 | 0 |
36243740 | 2015/3/13 | DWO | 201503 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36243741 | 2015/3/13 | DWO | 201503 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 18.9 | 0 | 0 | 0 | 0 | 0 |
36243742 | 2015/3/13 | DWO | 201504 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 11 | 0 | 0 | 0 | 0 | 0 |
36243743 | 2015/3/13 | DWO | 201504 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36243744 | 2015/3/13 | DWO | 201504 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.05 | 0 | 0 | 0 | 0 | 0 |
36243745 | 2015/3/13 | DWO | 201504 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.03 | 0 | 0 | 0 | 0 | 0 |
36243746 | 2015/3/13 | DWO | 201504 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.89 | 0 | 0 | 0 | 0 | 0 |
36243747 | 2015/3/13 | DWO | 201504 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.84 | 0 | 0 | 0 | 0 | 0 |
36243748 | 2015/3/13 | DWO | 201504 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.2 | 0 | 0 | 0 | 0 | 0 |
36243749 | 2015/3/13 | DWO | 201504 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.15 | 0 | 0 | 0 | 0 | 0 |
36243750 | 2015/3/13 | DWO | 201504 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36243751 | 2015/3/13 | DWO | 201504 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 8.95 | 0 | 0 | 0 | 0 | 0 |
36243752 | 2015/3/13 | DWO | 201504 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36243753 | 2015/3/13 | DWO | 201504 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 13.9 | 0 | 0 | 0 | 0 | 0 |
36243754 | 2015/3/13 | DWO | 201506 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 11.1 | 0 | 0 | 0 | 0 | 0 |
36243755 | 2015/3/13 | DWO | 201506 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 |
36243756 | 2015/3/13 | DWO | 201506 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 6.45 | 0 | 0 | 0 | 0 | 0 |
36243757 | 2015/3/13 | DWO | 201506 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.33 | 0 | 0 | 0 | 0 | 0 |
36243758 | 2015/3/13 | DWO | 201506 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.83 | 0 | 0 | 0 | 0 | 0 |
36243759 | 2015/3/13 | DWO | 201506 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.69 | 0 | 0 | 0 | 0 | 0 |
36243760 | 2015/3/13 | DWO | 201506 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.87 | 0 | 0 | 0 | 0 | 0 |
36243761 | 2015/3/13 | DWO | 201506 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.72 | 0 | 0 | 0 | 0 | 0 |