美時 (AS1795)相關權證
基本資料 風險係數　 歷史波動率:34.41%
權證名稱 日期 收盤 漲跌 漲跌幅 成交量 隱含波動率 價內外
程度		 執行比率 履約價 最後交易日 到期日 型態
033139美時統一51購01 114/12/12 0.20

-0.02

-9.09%

 0 161.74% 16.07% 價外 0.0070 330.63 115/01/06 115/01/08 認購
033603美時統一55購01 114/12/12 0.24

0.00

0.00%

 0 163.36% 33.05% 價外 0.0030 414.48 115/05/08 115/05/12 認購
034193美時國票53購01 114/12/12 4.73

-0.32

-6.34%

 0 72.67% 32.14% 價內 0.0650 210.00 115/02/25 115/03/02 認購
035325美時統一69購01 114/12/12 1.04

-0.02

-1.89%

 136 0.00% 8.59% 價內 0.0050 255.55 116/09/03 116/09/07 認購
036693美時元富53購01 114/12/12 6.95

-0.40

-5.44%

 0 86.84% 38.75% 價內 0.0800 200.00 115/03/12 115/03/16 認購
038230美時國泰54購01 114/12/12 1.89

-0.11

-5.50%

 0 79.32% 11.00% 價內 0.0300 250.00 115/04/27 115/04/29 認購
038311美時統一5C購02 114/12/12 1.22

-0.03

-2.40%

 1 160.92% 19.72% 價外 0.0080 345.68 115/12/29 115/12/31 認購
038344美時凱基53購01 114/12/12 1.66

-0.19

-10.27%

 16 55.77% 7.50% 價外 0.0650 300.00 115/03/27 115/03/31 認購
038400美時永豐59購01 114/12/12 1.99

-0.07

-3.40%

 0 68.05% 20.26% 價外 0.0450 348.00 115/09/24 115/09/30 認購
038444美時群益54購01 114/12/12 1.09

-0.10

-8.40%

 50 63.61% 20.26% 價外 0.0500 348.00 115/04/28 115/04/30 認購
038489美時元大53購01 114/12/12 1.22

-0.11

-8.27%

 219 69.27% 17.02% 價外 0.0520 334.43 115/03/27 115/03/31 認購
038525美時統一6A購01 114/12/12 0.79

-0.01

-1.25%

 67 170.53% 26.54% 價外 0.0040 377.77 116/09/29 116/10/01 認購
038538美時中信5A購01 114/12/12 0.87

-0.04

-4.40%

 13 78.56% 27.45% 價外 0.0180 382.50 115/09/29 115/10/01 認購
038573美時國票55購01 114/12/12 1.08

-0.11

-9.24%

 6 63.08% 20.71% 價外 0.0500 350.00 115/04/29 115/05/04 認購
038600美時凱基54購01 114/12/12 0.70

-0.07

-9.09%

 56 58.22% 20.71% 價外 0.0500 350.00 115/03/30 115/04/01 認購
038706美時國泰55購01 114/12/12 1.42

-0.09

-5.96%

 89 68.98% 0.89% 價外 0.0300 280.00 115/04/29 115/05/04 認購
038707美時國泰55購02 114/12/12 1.23

-0.10

-7.52%

 182 68.20% 5.93% 價外 0.0300 295.00 115/04/29 115/05/04 認購
038746美時永豐56購01 114/12/12 0.93

-0.08

-7.92%

 152 60.85% 14.09% 價外 0.0300 323.00 115/05/29 115/06/02 認購
038747美時永豐57購01 114/12/12 1.46

-0.04

-2.67%

 1 66.21% 5.77% 價外 0.0300 294.50 115/06/30 115/07/02 認購
038748美時永豐58購01 114/12/12 3.44

-0.25

-6.78%

 0 76.68% 28.71% 價外 0.1000 389.25 115/07/30 115/08/03 認購
038785美時國票54購02 114/12/12 1.43

-0.16

-10.06%

 39 59.46% 4.31% 價外 0.0450 290.00 115/03/31 115/04/02 認購
038786美時國票56購01 114/12/12 1.50

-0.10

-6.25%

 0 65.71% 13.28% 價外 0.0450 320.00 115/05/29 115/06/02 認購
038787美時國票57購01 114/12/12 1.45

-0.12

-7.64%

 29 66.41% 28.71% 價外 0.0600 389.25 115/06/30 115/07/02 認購
038807美時統一6A購02 114/12/12 0.98

-0.02

-2.00%

 4 169.68% 28.64% 價外 0.0050 388.88 116/09/30 116/10/04 認購
038808美時統一6A購03 114/12/12 0.71

-0.02

-2.74%

 0 155.40% 28.64% 價外 0.0040 388.88 116/09/30 116/10/04 認購
038872美時元大54購01 114/12/12 0.83

-0.06

-6.74%

 612 69.97% 28.39% 價外 0.0600 387.50 115/03/31 115/04/02 認購
038873美時元大54購02 114/12/12 1.18

-0.10

-7.81%

 187 69.31% 6.09% 價外 0.0330 295.50 115/03/31 115/04/02 認購
038927美時凱基54購02 114/12/12 0.47

-0.04

-7.84%

 3 63.27% 28.66% 價外 0.0450 389.00 115/03/31 115/04/02 認購
04372U美時元大51售03 114/12/12 0.02

0.00

0.00%

 0 70.36% 63.76% 價外 0.1030 169.46 115/01/13 115/01/15 認售
04414U美時凱基51售02 114/12/12 0.01

0.00

0.00%

 0 65.53% 67.61% 價外 0.1130 165.56 115/01/14 115/01/16 認售
049709美時元富59購01 114/12/12 1.20

-0.10

-7.69%

 148 56.66% 28.77% 價外 0.0510 389.56 115/09/03 115/09/07 認購
054641美時元富5A購01 114/12/12 1.87

-0.14

-6.97%

 24 52.39% 16.20% 價外 0.0510 331.13 115/10/19 115/10/21 認購
06183U美時國票54售01 114/12/12 0.78

+0.04

+5.41%

 0 68.39% 26.14% 價外 0.0500 220.00 115/03/30 115/04/01 認售
06212U美時國泰55售03 114/12/12 0.62

+0.02

+3.33%

 0 73.48% 15.63% 價外 0.0200 240.00 115/04/29 115/05/04 認售
06222U美時永豐55售02 114/12/12 1.10

+0.04

+3.77%

 0 79.41% 31.52% 價外 0.0500 211.00 115/04/29 115/05/04 認售
06225U美時國泰55售04 114/12/12 0.47

+0.02

+4.44%

 0 73.66% 32.14% 價外 0.0250 210.00 115/04/29 115/05/04 認售
06227U美時國票55售02 114/12/12 0.78

+0.03

+4.00%

 0 64.34% 54.17% 價外 0.1200 180.00 115/04/29 115/05/04 認售
06228U美時國票56售02 114/12/12 0.71

+0.03

+4.41%

 0 70.73% 105.56% 價外 0.2500 135.00 115/05/29 115/06/02 認售
06233U美時統一58售02 114/12/12 0.50

+0.01

+2.04%

 0 94.90% 33.54% 價外 0.0120 207.80 115/07/30 115/08/03 認售
06240U美時元大54售03 114/12/12 0.57

+0.03

+5.56%

 30 74.23% 25.69% 價外 0.0320 220.79 115/03/31 115/04/02 認售
068640美時統一58購01 114/12/12 0.52

0.00

0.00%

 10 169.61% 14.52% 價外 0.0040 324.63 115/07/31 115/08/04 認購
069808美時永豐52購01 114/12/12 0.31

-0.08

-20.51%

 11 68.89% 31.67% 價外 0.0770 406.12 115/02/09 115/02/11 認購
070259美時元富52購01 114/12/12 1.01

-0.20

-16.53%

 3,240 50.82% 13.66% 價外 0.0920 321.39 115/02/10 115/02/23 認購
071316美時統一52購01 114/12/12 0.33

-0.04

-10.81%

 46 88.56% 9.82% 價外 0.0100 307.72 115/02/10 115/02/23 認購
071756美時元大51購01 114/12/12 0.47

-0.08

-14.55%

 433 55.18% 5.02% 價外 0.0310 292.17 115/01/21 115/01/23 認購
080755美時元富55購01 114/12/12 2.55

-0.16

-5.90%

 9 52.02% 13.97% 價內 0.0460 243.48 115/05/11 115/05/13 認購
082023美時永豐55購01 114/12/12 3.44

-0.38

-9.95%

 2 51.76% 5.02% 價外 0.1030 292.17 115/05/22 115/05/26 認購
082247美時富邦51購01 114/12/12 1.13

-0.02

-1.74%

 0 70.42% 14.48% 價內 0.0240 242.39 115/01/26 115/01/28 認購
082297美時凱基51購01 114/12/12 1.85

0.00

0.00%

 0 55.22% 5.02% 價外 0.1130 292.17 115/01/26 115/01/28 認購
082562美時國泰51購01 114/12/12 2.62

-0.29

-9.97%

 0 88.67% 11.74% 價內 0.0720 248.35 114/12/30 115/01/02 認購
082617美時統一53購01 114/12/12 1.53

-0.16

-9.47%

 5 80.82% 5.66% 價內 0.0310 262.64 115/02/26 115/03/03 認購
082798美時國票52購01 114/12/12 2.56

-0.14

-5.19%

 4 71.60% 3.61% 價內 0.0720 267.83 115/02/02 115/02/04 認購
083072美時兆豐53購01 114/12/12 1.20

-0.11

-8.40%

 0 55.09% 6.32% 價內 0.0340 261.01 115/03/05 115/03/09 認購
083078美時統一5C購01 114/12/12 0.67

-0.02

-2.90%

 5 0.00% 1.36% 價外 0.0060 281.34 115/12/04 115/12/08 認購
083173美時統一56購01 114/12/12 0.93

-0.03

-3.13%

 0 118.75% 5.97% 價內 0.0100 261.87 115/06/05 115/06/09 認購
084012美時統一66購01 114/12/12 0.74

-0.02

-2.63%

 0 0.00% 14.52% 價外 0.0040 324.63 116/06/14 116/06/16 認購
085544美時元大4C購03 114/12/12 2.49

-0.19

-7.09%

 0 137.16% 30.10% 價內 0.0380 213.29 114/12/23 114/12/26 認購
086793美時凱基52購01 114/12/12 2.49

0.00

0.00%

 0 59.13% 3.61% 價內 0.0790 267.83 115/02/05 115/02/09 認購
086967美時富邦54購01 114/12/12 0.97

-0.13

-11.82%

 0 53.63% 10.65% 價外 0.0500 310.56 115/04/02 115/04/08 認購
086980美時統一61購01 114/12/12 0.82

0.00

0.00%

 10 0.00% 8.41% 價外 0.0060 302.99 116/01/06 116/01/08 認購
087010美時群益51購01 114/12/12 1.96

0.00

0.00%

 0 72.84% 6.58% 價外 0.1330 297.04 115/01/06 115/01/08 認購
087366美時元大51購02 114/12/12 1.70

-0.38

-18.27%

 119 52.44% 5.14% 價內 0.0690 263.93 115/01/08 115/01/12 認購
087699美時永豐54購01 114/12/12 3.02

-0.16

-5.03%

 0 70.63% 13.97% 價內 0.0510 243.48 115/04/10 115/04/14 認購
088243美時富邦52購01 114/12/12 2.13

-0.11

-4.91%

 0 93.31% 41.84% 價內 0.0240 195.64 115/02/10 115/02/23 認購
088440美時永豐54購02 114/12/12 2.16

-0.23

-9.62%

 153 52.38% 12.46% 價外 0.1030 317.01 115/04/16 115/04/20 認購
088615美時元富51購01 114/12/12 4.45

-0.34

-7.10%

 0 84.39% 26.64% 價內 0.0720 219.13 115/01/19 115/01/21 認購
088714美時元大51購04 114/12/12 2.33

-0.19

-7.54%

 0 74.65% 21.51% 價內 0.0440 228.38 115/01/19 115/01/21 認購
088793美時凱基51購03 114/12/12 2.51

-0.23

-8.39%

 0 75.08% 18.72% 價內 0.0510 233.74 115/01/20 115/01/22 認購
089099美時群益51購02 114/12/12 2.54

-0.20

-7.30%

 0 64.56% 13.97% 價內 0.0620 243.48 115/01/21 115/01/23 認購