8月15日大商所豆粕期权下午收盘行情

单位:元/吨

合约名称开盘价最高价最低价收盘价前结算价结算价涨跌涨跌1Delta成交量持仓量持仓量变化成交额行权量
m1711-C-2400000371.5366.5371.5550.99032000
m1711-C-2450000323.5317.5323.5660.96050000
m1711-C-2500000276.5270276.56.56.50.93040000
m1711-C-2550000231.5225231.56.56.50.89016000
m1711-C-2600000189.5182.5189.5770.82086000
m1711-C-2650000151144151770.75092000
m1711-C-2700107107107107110117.5-37.50.6620120202.140
m1711-C-275000088.58188.57.57.50.560144000
m1711-C-2800595957575864.5-16.50.4522204221.290
m1711-C-2850404140414045.515.50.3612154120.490
m1711-C-29000003126.5314.54.50.270290000
m1711-C-29502224191916.520.52.540.254400301.140
m1711-C-300016.51715.515.510135.530.1460492-80.980
m1711-C-3050000868220.090426000
m1711-C-310010.510.59934.561.50.0660366-200.590
m1711-C-31500002.51.52.5110.030164000
m1711-P-240000011100-0.010190000
m1711-P-245033222301-0.04615860.010
m1711-P-250000064.561.51.5-0.07064000
m1711-P-25508.58.5779.511-2.51.5-0.1156182560.420
m1711-P-2600161614141719-32-0.1730220100.480
m1711-P-2650232323232830.5-52.5-0.25431800.090
m1711-P-270000046.54446.52.52.5-0.340310000
m1711-P-27505959595965.567.5-6.52-0.442234-20.120
m1711-P-280000093.59293.51.51.5-0.540172000
m1711-P-2850000124.5123.5124.511-0.64098000
m1711-P-290000016016016000-0.73062000
m1711-P-2950000199.5200.5199.5-1-1-0.8080000
m1711-P-3000000242244242-2-2-0.86076000
m1711-P-3050000286.5289.5286.5-3-3-0.91044000
m1711-P-3100000333.5337333.5-3.5-3.5-0.94020000
m1711-P-3150000381.5385.5381.5-4-4-0.97030000
m1712-C-2450000320322320-2-20.94042000
m1712-C-2500000275277.5275-2.5-2.50.9042000
m1712-C-2550000232235232-3-30.85032000
m1712-C-2600000192196192-4-40.79026000
m1712-C-2650000156160.5156-4.5-4.50.710162000
m1712-C-2700000124129124-5-50.630226000
m1712-C-275000096101.596-5.5-5.50.540150000
m1712-C-2800000737873-5-50.450240000
m1712-C-28506061.558.558.55954-0.5-50.3762180-183.720
m1712-C-2900474746.546.543.5393-4.50.2950372102.260
m1712-C-295000027.531.527.5-4-40.220198000
m1712-C-30002929292922197-30.17435800.120
m1712-C-305000012.515.512.5-3-30.120392000
m1712-C-3100000810.58-2.5-2.50.080532000
m1712-C-315014.514.514.514.5757.5-20.0620266-200.290
m1712-C-320000034.53-1.5-1.50.04088000
m1712-P-245000067.56-1.5-1.5-0.060262000
m1712-P-250000010.51310.5-2.5-2.5-0.10194000
m1712-P-2550141413142117.5-7-3.5-0.1532368280.440
m1712-P-26002424232331.527.5-8.5-4-0.2150416-201.180
m1712-P-265037.537.537374641-9-5-0.285630402.080
m1712-P-2700535453546459-10-5-0.3740388-202.140
m1712-P-275076.576.5767686.581-10.5-5.5-0.4620420201.520
m1712-P-2800103.5103.5103.5103.5113108-9.5-5-0.544030204.230
m1712-P-2850000138.5144138.5-5.5-5.5-0.630200000
m1712-P-2900000173.5178173.5-4.5-4.5-0.710154000
m1712-P-2950000212216212-4-4-0.780120000
m1712-P-3000000253256.5253-3.5-3.5-0.830104000
m1712-P-3050000297299.5297-2.5-2.5-0.88084000
m1712-P-3100000342.5344.5342.5-2-2-0.92070000
m1712-P-3150000389.5391389.5-1.5-1.5-0.94080000
m1712-P-3200000437.5438.5437.5-1-1-0.97084000
m1801-C-2450298303292.5296305.5303.5-9.5-20.8552478615.470
m1801-C-2500256.5263253.5253.5265.5263.5-12-20.830560147.680
m1801-C-2550218224214.5215229226.5-14-2.50.7550512810.90
m1801-C-2600183.5188.5178.5179.5195192.5-15.5-2.50.69150654-1427.680
m1801-C-2650158158148149164.5161.5-15.5-30.631266962619.470
m1801-C-2700128132122122137134-15-30.562681,3382433.890
m1801-C-2750107.5110101101.5112.5110-11-2.50.491,4544,5124153.460
m1801-C-28008890.5818291.589-9.5-2.50.438883,5421877.050
m1801-C-285072.5756767.573.571.5-6-20.377327,086-4052.580
m1801-C-290059.561.554.55558.556.5-3.5-20.318224,5962847.330
m1801-C-295049.55245454644-1-20.262824,594-213.510
m1801-C-3000424437.53835.5342.5-1.50.219009,52614836.10
m1801-C-305035.535.530.531.527.5264-1.50.175506,66427018.280
m1801-C-3100303227272119.56-1.50.131,28811,82224238.220
m1801-C-3150252622.522.515.514.57-10.112383,344645.860
m1801-C-320022.541202011.510.58.5-10.0898210,51840420.910
m1801-P-245019.519.5151725.524.5-8.5-1-0.158705,9004814.190
m1801-P-2500293023.52535.534.5-10.5-1-0.22883,746147.250
m1801-P-25504242.535.535.548.547-13-1.5-0.252283,768448.780
m1801-P-26005858.549.55164.563-13.5-1.5-0.319586,35252449.820
m1801-P-26507778.56870.583.582-13-1.5-0.372405,360-217.760
m1801-P-2700100101.590.593.5106104.5-12.5-1.5-0.443685,560-635.380
m1801-P-2750127129.5117.5121131.5130-10.5-1.5-0.56044,41412274.470
m1801-P-2800157160.5148154160.5159-6.5-1.5-0.571,1103,602-198169.210
m1801-P-2850191194182.5187192.5191-5.5-1.5-0.632902,622-10654.890
m1801-P-2900230.5230.5221226.5227226-0.5-1-0.69781,092-617.630
m1801-P-2950271.5271.5260265264263.51-0.5-0.741361,022-636.060
m1801-P-3000313.5316302.5306.53043032.5-1-0.7932850-149.940
m1801-P-3050352352348.5352345.53456.5-0.5-0.8336822012.620
m1801-P-3100400400394397.5388.5388.590-0.8616784-66.340
m1801-P-3150446447.5439443433.5433.59.50-0.8912598-65.320
m1801-P-3200483.5490.5482.5490.5479479.511.50.5-0.921651647.760
m1803-C-2400000312.5308312.54.54.50.81068000
m1803-C-2450000275.5270275.55.55.50.7600000
m1803-C-2500000241235241660.7100000
m1803-C-2550000209202.52096.56.50.66020000
m1803-C-2600000180172.51807.57.50.6100000
m1803-C-2650143143143143146153.5-37.50.55218000.290
m1803-C-2700121.5121.5121.5121.5122.5130-17.50.4940134404.860
m1803-C-2750103103103103101.5109.51.580.4420156202.060
m1803-C-28000009183.5917.57.50.390144000
m1803-C-285000075.56875.57.57.50.340190000
m1803-C-2900000625562770.290136000
m1803-C-295000050.54450.56.56.50.250184000
m1803-C-30004646464635411160.2120270200.920
m1803-C-30503839383927.532.511.550.1860272202.310
m1803-C-3100383833.533.521.526124.50.15110348503.810
m1803-P-240028.52928.5293440-56-0.1940190401.150
m1803-P-24504040404045.552.5-5.57-0.2320200200.80
m1803-P-250054.554.554.554.56068-5.58-0.2820116201.090
m1803-P-255000085.57785.58.58.5-0.330278000
m1803-P-2600000106.597106.59.59.5-0.390286000
m1803-P-2650113.5113.5113.5113.5120.5130-79.5-0.442258-20.230
m1803-P-2700147147147147146.51560.59.5-0.52013202.940
m1803-P-27500001851751851010-0.550100000
m1803-P-2800000216.5207216.59.59.5-0.610104000
m1803-P-2850000250.5241250.59.59.5-0.660104000
m1803-P-2900000286.5278286.58.58.5-0.70160000
m1803-P-2950000325316.53258.58.5-0.74080000
m1803-P-300000036535736588-0.78078000
m1803-P-3050000406.5399.5406.577-0.820104000
m1803-P-3100000450443.54506.56.5-0.85092000
m1805-C-2400296305296304.5310.5312.5-620.772647867.840
m1805-C-2450260.5260.5260.5260.5275277-14.520.732204-20.520
m1805-C-2500229229229229242244.5-132.50.68435600.920
m1805-C-2550203.5209203.5209212214-320.641025002.080
m1805-C-2600179.5182175175184186.5-92.50.59721,068-2012.930
m1805-C-2650152.5158149.5149.5159161-9.520.546036269.230
m1805-C-2700131138129129136.5138.5-7.520.492961,1827839.770
m1805-C-2750114119114117116118.512.50.44345302640
m1805-C-280010010596.596.598.5100.5-220.39370776-8837.780
m1805-C-285087.59086.5888384.551.50.3542970123.730
m1805-C-290074807474.569715.520.348628303.590
m1805-C-295068.57064.56557.5597.51.50.26281,60201.870
m1805-C-300059.562.557.557.547.549101.50.234042,1147224.370
m1805-C-305051.55551513940.5121.50.294600-24.930
m1805-C-310045.550454532331310.171701,238-187.940
m1805-P-24004041373852.553.5-14.51-0.222143,576168.380
m1805-P-24505656.550.552.566.567.5-141-0.26721,092-183.970
m1805-P-25007375.569.569.583.584.5-141-0.31621,004-364.560
m1805-P-2550959789.589.5102.5104-131.5-0.361102,1401610.350
m1805-P-2600120120112.5112.5124.5126-121.5-0.41162,202-141.830
m1805-P-2650143.5146.5138.5138.5149150.5-10.51.5-0.461841,35811026.510
m1805-P-2700173177166166176177-101-0.51146822-1625.230
m1805-P-2750208208197.5198.5205.5206.5-71-0.5556398011.120
m1805-P-2800236236236236237.5238.5-1.51-0.66740-41.430
m1805-P-2850278278278278271.5272.56.51-0.65224000.560
m1805-P-2900316316316316307.5308.58.51-0.69223600.630
m1805-P-2950000346345.53460.50.5-0.730204000
m1805-P-3000398400.5391.5391.5385385.56.50.5-0.77263422210.390
m1805-P-3050440.5442.5440.5442.5426.5426.5160-0.8626202.650
m1805-P-3100485485478.5478.54694699.50-0.83284302013.450
m1807-C-2450283.5290283.5290294300.5-46.50.74601406017.240
m1807-C-2500000267261.52675.55.50.700000
m1807-C-2550000236.5231236.55.55.50.6500000
m1807-C-2600000208203.52084.54.50.6100000
m1807-C-2650000182177.51824.54.50.5600000
m1807-C-2700000158154.51583.53.50.5100000
m1807-C-2750133133133133133.5137-0.53.50.462020202.660
m1807-C-2800000117.5115117.52.52.50.4200000
m1807-C-285000010198.51012.52.50.3800000
m1807-C-290096.596.593.594.5848610.520.346060405.690
m1807-C-29508384.58384.57172.513.51.50.32484242.020
m1807-C-300073.574.573.574.5606114.510.265014003.70
m1807-P-24506667.5656572.568.5-7.5-4-0.25601105040
m1807-P-250083.585.576.576.58985-12.5-4-0.2980162206.490
m1807-P-2550000103.5108.5103.5-5-5-0.34042000
m1807-P-2600000124.5130124.5-5.5-5.5-0.39020000
m1807-P-2650000148154148-6-6-0.4304000
m1807-P-2700000174180.5174-6.5-6.5-0.4800000
m1807-P-2750000202209202-7-7-0.5308000
m1807-P-2800000232.5240232.5-7.5-7.5-0.5700000
m1807-P-2850000265.5273265.5-7.5-7.5-0.6100000
m1807-P-2900000300308300-8-8-0.66010000
m1807-P-2950000336.5344.5336.5-8-8-0.700000
m1807-P-3000000374.5383374.5-8.5-8.5-0.7300000
豆粕小计         18,092162,2282,3501,476.280
总计         18,092162,2282,3501,476.280

 

隐含波动率参考值 
合约系列隐含波动率(%)
m171117.59
m171216.86
m180119.74
m180318.92
m180518.35
m180717.37

 

本文关键词:豆粕期权价格
字体:  
关闭窗口 打印本页

豆粕期权价格相关

资讯

Copyright © 2002-2024 天下粮仓www.cofeed.com All rights reserved.
服务热线:010-80697616 传真:010-64820990 E-mail:service@cofeed.com
京ICP证070040号 京ICP备11000339 京公网安备 11010802031041号