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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36243762 | 2015/3/13 | DWO | 201506 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.18 | 0 | 0 | 0 | 0 | 0 |
36243763 | 2015/3/13 | DWO | 201506 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9 | 0 | 0 | 0 | 0 | 0 |
36244123 | 2015/3/13 | DWO | 201506 | 80 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 |
36244124 | 2015/3/13 | DWO | 201506 | 80 | 賣權 | 0 | 0 | 0 | 0 | 0 | 13.85 | 0 | 0 | 0 | 0 | 0 |
36244125 | 2015/3/13 | DWO | 201506 | 85 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36244126 | 2015/3/13 | DWO | 201506 | 85 | 賣權 | 0 | 0 | 0 | 0 | 0 | 18.8 | 0 | 0 | 0 | 0 | 0 |
36244127 | 2015/3/13 | DWO | 201509 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 11.4 | 0 | 0 | 0 | 0 | 0 |
36244128 | 2015/3/13 | DWO | 201509 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.17 | 0 | 0 | 0 | 0 | 0 |
36244129 | 2015/3/13 | DWO | 201509 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.05 | 0 | 0 | 0 | 0 | 0 |
36244130 | 2015/3/13 | DWO | 201509 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.83 | 0 | 0 | 0 | 0 | 0 |
36244131 | 2015/3/13 | DWO | 201509 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.76 | 0 | 0 | 0 | 0 | 0 |
36244132 | 2015/3/13 | DWO | 201509 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.49 | 0 | 0 | 0 | 0 | 0 |
36244133 | 2015/3/13 | DWO | 201509 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.68 | 0 | 0 | 0 | 0 | 0 |
36244134 | 2015/3/13 | DWO | 201509 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.35 | 0 | 0 | 0 | 0 | 0 |
36244135 | 2015/3/13 | DWO | 201509 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.63 | 0 | 0 | 0 | 0 | 0 |
36244136 | 2015/3/13 | DWO | 201509 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.3 | 0 | 0 | 0 | 0 | 0 |
36244137 | 2015/3/13 | DWO | 201512 | 55 | 買權 | 0 | 0 | 0 | 0 | 0 | 11.7 | 0 | 0 | 0 | 0 | 0 |
36244138 | 2015/3/13 | DWO | 201512 | 55 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.39 | 0 | 0 | 0 | 0 | 0 |
36244139 | 2015/3/13 | DWO | 201512 | 60 | 買權 | 0 | 0 | 0 | 0 | 0 | 7.65 | 0 | 0 | 0 | 0 | 0 |
36244140 | 2015/3/13 | DWO | 201512 | 60 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.29 | 0 | 0 | 0 | 0 | 0 |
36244141 | 2015/3/13 | DWO | 201512 | 65 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.5 | 0 | 0 | 0 | 0 | 0 |
36244142 | 2015/3/13 | DWO | 201512 | 65 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.1 | 0 | 0 | 0 | 0 | 0 |
36244143 | 2015/3/13 | DWO | 201512 | 70 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.37 | 0 | 0 | 0 | 0 | 0 |
36244144 | 2015/3/13 | DWO | 201512 | 70 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.9 | 0 | 0 | 0 | 0 | 0 |
36244145 | 2015/3/13 | DWO | 201512 | 75 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.13 | 0 | 0 | 0 | 0 | 0 |
36244146 | 2015/3/13 | DWO | 201512 | 75 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.65 | 0 | 0 | 0 | 0 | 0 |
36244147 | 2015/3/13 | DXO | 201503 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 4 | 0 | 0 | 0 | 0 | 0 |
36244148 | 2015/3/13 | DXO | 201503 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36244149 | 2015/3/13 | DXO | 201503 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 2 | 0 | 0 | 0 | 0 | 0 |
36244150 | 2015/3/13 | DXO | 201503 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36244151 | 2015/3/13 | DXO | 201503 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.25 | 10 | 0 | 0 | 1.59 | 1.58 |
36244152 | 2015/3/13 | DXO | 201503 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.24 | 2 | 0 | 0 | 0.27 | 0.19 |
36244153 | 2015/3/13 | DXO | 201503 | 30 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 3 | 0 | 0 | 0.26 | 0.16 |
36244154 | 2015/3/13 | DXO | 201503 | 30 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.99 | 10 | 0 | 0 | 1.09 | 0.93 |
36244155 | 2015/3/13 | DXO | 201503 | 32 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36244156 | 2015/3/13 | DXO | 201503 | 32 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.99 | 0 | 0 | 0 | 0 | 0 |
36244157 | 2015/3/13 | DXO | 201503 | 34 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36244158 | 2015/3/13 | DXO | 201503 | 34 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.95 | 0 | 0 | 0 | 0 | 0 |
36244159 | 2015/3/13 | DXO | 201503 | 36 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36244160 | 2015/3/13 | DXO | 201503 | 36 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.95 | 0 | 0 | 0 | 0 | 0 |
36244161 | 2015/3/13 | DXO | 201503 | 38 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0.03 | 0 | 0 |
36244162 | 2015/3/13 | DXO | 201503 | 38 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.95 | 0 | 0 | 0 | 0 | 0 |
36244163 | 2015/3/13 | DXO | 201504 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.08 | 0 | 0 | 0 | 0 | 0 |
36244164 | 2015/3/13 | DXO | 201504 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.07 | 0 | 0 | 0 | 0 | 0 |
36244165 | 2015/3/13 | DXO | 201504 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.65 | 0 | 0 | 0 | 0 | 0 |
36244166 | 2015/3/13 | DXO | 201504 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.63 | 1 | 0 | 0 | 0.36 | 0.36 |
36244168 | 2015/3/13 | DXO | 201504 | 30 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.09 | 1 | 0 | 0 | 0.21 | 0.21 |
36244169 | 2015/3/13 | DXO | 201504 | 30 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.07 | 0 | 0 | 0 | 0 | 0 |
36244170 | 2015/3/13 | DXO | 201504 | 32 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36244172 | 2015/3/13 | DXO | 201504 | 32 | 賣權 | 0 | 0 | 0 | 0 | 0 | 3.98 | 0 | 0 | 0 | 0 | 0 |