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 | |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
36244174 | 2015/3/13 | DXO | 201504 | 34 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36244176 | 2015/3/13 | DXO | 201504 | 34 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.95 | 0 | 0 | 0 | 0 | 0 |
36244179 | 2015/3/13 | DXO | 201506 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.11 | 0 | 0 | 0 | 0 | 0 |
36244181 | 2015/3/13 | DXO | 201506 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.05 | 0 | 0 | 0 | 0 | 0 |
36244183 | 2015/3/13 | DXO | 201506 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.38 | 0 | 0 | 0 | 0 | 0 |
36244185 | 2015/3/13 | DXO | 201506 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.33 | 0 | 0 | 0 | 0 | 0 |
36244189 | 2015/3/13 | DXO | 201506 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.12 | 0 | 0 | 0 | 0 | 0 |
36244191 | 2015/3/13 | DXO | 201506 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.06 | 0 | 0 | 0 | 0 | 0 |
36244192 | 2015/3/13 | DXO | 201506 | 30 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.41 | 0 | 0 | 0 | 0 | 0 |
36244193 | 2015/3/13 | DXO | 201506 | 30 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.35 | 0 | 0 | 0 | 0 | 0 |
36244198 | 2015/3/13 | DXO | 201506 | 32 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.12 | 0 | 0 | 0 | 0 | 0 |
36244200 | 2015/3/13 | DXO | 201506 | 32 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.05 | 0 | 0 | 0 | 0 | 0 |
36244202 | 2015/3/13 | DXO | 201506 | 34 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.02 | 0 | 0 | 0 | 0 | 0 |
36244204 | 2015/3/13 | DXO | 201506 | 34 | 賣權 | 0 | 0 | 0 | 0 | 0 | 5.95 | 0 | 0 | 0 | 0 | 0 |
36244206 | 2015/3/13 | DXO | 201506 | 36 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36244208 | 2015/3/13 | DXO | 201506 | 36 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.9 | 0 | 0 | 0 | 0 | 0 |
36244210 | 2015/3/13 | DXO | 201506 | 38 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.01 | 0 | 0 | 0 | 0 | 0 |
36244212 | 2015/3/13 | DXO | 201506 | 38 | 賣權 | 0 | 0 | 0 | 0 | 0 | 9.9 | 0 | 0 | 0 | 0 | 0 |
36244214 | 2015/3/13 | DXO | 201509 | 24 | 買權 | 0 | 0 | 0 | 0 | 0 | 4.31 | 0 | 0 | 0 | 0 | 0 |
36244217 | 2015/3/13 | DXO | 201509 | 24 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.21 | 0 | 0 | 0 | 0 | 0 |
36244219 | 2015/3/13 | DXO | 201509 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 2.75 | 0 | 0 | 0 | 0 | 0 |
36244221 | 2015/3/13 | DXO | 201509 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.64 | 0 | 0 | 0 | 0 | 0 |
36244223 | 2015/3/13 | DXO | 201509 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.58 | 0 | 0 | 0 | 0 | 0 |
36244225 | 2015/3/13 | DXO | 201509 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.46 | 0 | 0 | 0 | 0 | 0 |
36244227 | 2015/3/13 | DXO | 201509 | 30 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.81 | 0 | 0 | 0 | 0 | 0 |
36244229 | 2015/3/13 | DXO | 201509 | 30 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.69 | 0 | 0 | 0 | 0 | 0 |
36244232 | 2015/3/13 | DXO | 201509 | 32 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.37 | 0 | 0 | 0 | 0 | 0 |
36244234 | 2015/3/13 | DXO | 201509 | 32 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.24 | 0 | 0 | 0 | 0 | 0 |
36244237 | 2015/3/13 | DXO | 201509 | 34 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.15 | 0 | 0 | 0 | 0 | 0 |
36244239 | 2015/3/13 | DXO | 201509 | 34 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6 | 0 | 0 | 0 | 0 | 0 |
36244493 | 2015/3/13 | DXO | 201509 | 36 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.06 | 0 | 0 | 0 | 0 | 0 |
36244494 | 2015/3/13 | DXO | 201509 | 36 | 賣權 | 0 | 0 | 0 | 0 | 0 | 7.9 | 0 | 0 | 0 | 0 | 0 |
36244495 | 2015/3/13 | DXO | 201512 | 26 | 買權 | 0 | 0 | 0 | 0 | 0 | 3.07 | 0 | 0 | 0 | 0 | 0 |
36244496 | 2015/3/13 | DXO | 201512 | 26 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.91 | 0 | 0 | 0 | 0 | 0 |
36244497 | 2015/3/13 | DXO | 201512 | 28 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.94 | 0 | 0 | 0 | 0 | 0 |
36244498 | 2015/3/13 | DXO | 201512 | 28 | 賣權 | 0 | 0 | 0 | 0 | 0 | 1.77 | 0 | 0 | 0 | 0 | 0 |
36244499 | 2015/3/13 | DXO | 201512 | 30 | 買權 | 0 | 0 | 0 | 0 | 0 | 1.14 | 0 | 0 | 0 | 0 | 0 |
36244500 | 2015/3/13 | DXO | 201512 | 30 | 賣權 | 0 | 0 | 0 | 0 | 0 | 2.96 | 0 | 0 | 0 | 0 | 0 |
36244501 | 2015/3/13 | DXO | 201512 | 32 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.63 | 0 | 0 | 0 | 0 | 0 |
36244502 | 2015/3/13 | DXO | 201512 | 32 | 賣權 | 0 | 0 | 0 | 0 | 0 | 4.44 | 0 | 0 | 0 | 0 | 0 |
36244503 | 2015/3/13 | DXO | 201512 | 34 | 買權 | 0 | 0 | 0 | 0 | 0 | 0.33 | 0 | 0 | 0 | 0 | 0 |
36244504 | 2015/3/13 | DXO | 201512 | 34 | 賣權 | 0 | 0 | 0 | 0 | 0 | 6.1 | 0 | 0 | 0 | 0 | 0 |
36244505 | 2015/3/13 | GTO | 201503 | 95 | 買權 | 0 | 0 | 0 | 0 | 0 | 49.25 | 0 | 0 | 0 | 0 | 0 |
36244506 | 2015/3/13 | GTO | 201503 | 95 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244507 | 2015/3/13 | GTO | 201503 | 97.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 46.75 | 0 | 0 | 0 | 0 | 0 |
36244508 | 2015/3/13 | GTO | 201503 | 97.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244509 | 2015/3/13 | GTO | 201503 | 100 | 買權 | 0 | 0 | 0 | 0 | 0 | 44.25 | 0 | 0 | 0 | 0 | 0 |
36244510 | 2015/3/13 | GTO | 201503 | 100 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |
36244511 | 2015/3/13 | GTO | 201503 | 102.5 | 買權 | 0 | 0 | 0 | 0 | 0 | 41.75 | 0 | 0 | 0 | 0 | 0 |
36244512 | 2015/3/13 | GTO | 201503 | 102.5 | 賣權 | 0 | 0 | 0 | 0 | 0 | 0.005 | 0 | 0 | 0 | 0 | 0 |