11月14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
m1801-C-24500003733653738810724000
m1801-C-2500332.5332.5332.5332.531532317.5816346-220
m1801-C-25500002732652738810440000
m1801-C-26002242382242382152232381101,46602.270
m1801-C-2650174.5188.5166.5171165.51735.57.5198578-2017.10
m1801-C-2700126139.5116122118.51253.56.50.947342,74011690.640
m1801-C-2750779270.575.576.581-14.50.821,3743,646-230102.90
m1801-C-2800275327384345.5-52.50.623,01815,302-436123.434
m1801-C-285018.5261517.520.521.5-310.383,64619,860-96065.920
m1801-C-2900913.58988100.185,46214,7862,23652.160
m1801-C-2950473.53.52.52.5100.071,4327,3022027.010
m1801-C-30002.5422.50.50.5200.021,05416,3822483.390
m1801-C-305023.51.51.50.50.5100.012466,688-1440.50
m1801-C-31001.5311.50.50.5100.0125613,694-1560.380
m1801-C-315011110.50.50.500.01723,770160.070
m1801-C-320011.5110.50.50.500.0127221,406-1060.380
m1801-P-24500.50.50.50.50.50.500-0.013603,728-3000.180
m1801-P-25000.50.50.50.50.50.500-0.012803,954-1800.140
m1801-P-25500000.50.50.500-0.0102,952000
m1801-P-260011110.50.50.50-0.01545,932-80.050
m1801-P-26501.51.5110.50.50.50-0.021467,024-60.170
m1801-P-27002.531.523.52-1.5-1.5-0.0671212,400-421.610
m1801-P-27505744.511.58-7-3.5-0.181,13014,178-1405.620
m1801-P-28001620.513172822.5-11-5.5-0.381,97212,24419033.440
m1801-P-28504550.535.546.555.548.5-9-7-0.621,7647,31047081.460
m1801-P-290084.593.573.588.59385-4.5-8-0.826761,732-11656.730
m1801-P-2950120.5139120.5139137.5129.51.5-8-0.9356846127.590
m1801-P-3000173187.5164.5182185.5177.5-3.5-8-0.99106966-618.670
m1801-P-3050234.5234.5234234235227-1-8-1444400.940
m1801-P-3100278284278284285277-1-8-1666201.690
m1801-P-3150329.5329.5322322335327-13-8-16576-21.960
m1801-P-3200374374373.5373.5385377-11.5-8-141,076-21.50
m1803-C-24000004244184246610290000
m1803-C-24500003743683746610184000
m1803-C-2500000324318324661074000
m1803-C-2550000275.5269275.56.56.50.97080000
m1803-C-2600228228226.5226.5222228.54.56.50.93409009.090
m1803-C-2650000184177184770.8701,760000
m1803-C-2700140140140140136.5143.53.570.792019602.80
m1803-C-2750101.5101.5101.5101.5100.5107.5170.6920212-202.030
m1803-C-280071.57271.57270.577.51.570.574034822.870
m1803-C-2850505050504753360.4520314010
m1803-C-290036.536.535.53629.5356.55.50.33140294605.040
m1803-C-2950262625.52617.521.58.540.2360412601.550
m1803-C-3000161616161012.562.50.1510404100.160
m1803-C-3050161614.515.55710.520.0944580200.670
m1803-C-310010.510.510.510.52.53.5810.05259020.020
m1803-P-24000000.50.50.500-0.010156000
m1803-P-24500000.50.50.500-0.010208000
m1803-P-250000010.510.50.5-0.020442000
m1803-P-255000022200-0.030380000
m1803-P-260000054.550.50.5-0.070390000
m1803-P-265000010.59.510.511-0.130400000
m1803-P-27001212121218.520-6.51.5-0.2120410200.240
m1803-P-275024.524.5242432.534-8.51.5-0.3140374-400.970
m1803-P-28004351435152.553.5-1.51-0.43100252-204.520
m1803-P-285071.573.571.572.57979-6.50-0.55100254807.240
m1803-P-2900109116.5107.5116.5111.5110.55-1-0.666016606.660
m1803-P-2950000147.5149.5147.5-2-2-0.760172000
m1803-P-3000193.5198192.5195.5191.5188.54-3-0.8418027218035.090
m1803-P-3050000232.5236.5232.5-4-4-0.9092000
m1803-P-3100000279284279-5-5-0.950112000
m1805-C-2400365.5369351.5352354353-2-10.98446082415.660
m1805-C-2450316.5320303.5303.5306305.5-2.5-0.50.95563281817.560
m1805-C-2500252.5257252.5257260259.5-3-0.50.9162370-2015.750
m1805-C-2550220.5222209.5211.5216216.5-4.50.50.8532440-126.910
m1805-C-2600175.5181.5165.5170176176.5-60.50.792162,3104437.250
m1805-C-2650135142127.5132139.5140.5-7.510.71481,3088219.420
m1805-C-2700109109.596101107.5108.5-6.510.618547,740-8887.460
m1805-C-27508084747880.582-2.51.50.529265,48214271.30
m1805-C-280062.566.5586158.5602.51.50.428007,492-33847.70
m1805-C-285049.55345.548.54142.57.51.50.331,3748,62226866.210
m1805-C-290040.542.537392829.5111.50.253346,650-2412.970
m1805-C-295031.533.5303118.519.512.510.183585,5582811.230
m1805-C-30002727.525271212.5150.50.1390414,08621623.80
m1805-C-305021.522.52020781310.095204,4868410.890
m1805-C-310018.52017174.5512.50.50.061,40412,4465425.660
m1805-P-24002.5322.5220.50-0.032783,378-400.710
m1805-P-24503.53.53.53.544.5-0.50.5-0.05101,762100.040
m1805-P-25004.55.544.588.5-3.50.5-0.091842,574-540.90
m1805-P-255078.5781415.5-61.5-0.143483,878582.750
m1805-P-2600313111.514.523.525-91.5-0.217367,504410.270
m1805-P-2650222721.5273739-102-0.291,63010,3724038.760
m1805-P-270041.547.538.547.55557-7.52-0.381,80612,182-76880.70
m1805-P-27507174.5647477.580-3.52.5-0.481,2668,616-44691.390
m1805-P-2800101.510799107105.51081.52.5-0.571663,162-5217.610
m1805-P-2850138.5148135.514313814052-0.671028623214.780
m1805-P-2900176186176182174.5176.57.52-0.752849225.10
m1805-P-2950216228.5212224.5214.5217102.5-0.8136478-127.990
m1805-P-3000269269.5269269.5258259.511.51.5-0.8724550-46.470
m1805-P-305000030530330522-0.910422000
m1805-P-3100365.5365.5360.5360.5350351.510.51.5-0.95705601225.430
m1807-C-2400000375361.537513.513.50.9700000
m1807-C-2450000327.5314.5327.513130.950140000
m1807-C-2500000281.5269.5281.512120.91020000
m1807-C-2550000238226.523811.511.50.86020000
m1807-C-2600000197.5187197.510.510.50.800000
m1807-C-2650000160.5151.5160.5990.73022000
m1807-C-2700000127.5119.5127.5880.64042000
m1807-C-27500009992.5996.56.50.56082000
m1807-C-2800000757075550.47090000
m1807-C-285000055.551.555.5440.380162000
m1807-C-2900000403740330.30182000
m1807-C-2950000282628220.230240000
m1807-C-30000001917.5191.51.50.170260000
m1807-C-305000012.511.512.5110.120152000
m1807-P-2400222232.5-1-0.5-0.0320100200.040
m1807-P-2450000565-1-1-0.050204000
m1807-P-25000009119-2-2-0.090160000
m1807-P-2550000151815-3-3-0.130180000
m1807-P-260000024.52824.5-3.5-3.5-0.190120000
m1807-P-2650363636364237-6-5-0.274014601.440
m1807-P-270059.559.559.559.56054-0.5-6-0.3520104-201.190
m1807-P-27507777777782.575-5.5-7.5-0.442050201.540
m1807-P-2800000100.5109.5100.5-9-9-0.53024000
m1807-P-2850000131141131-10-10-0.62022000
m1807-P-2900000165176165-11-11-0.7012000
m1807-P-2950000203214.5203-11.5-11.5-0.77020000
m1807-P-3000000243.5256243.5-12.5-12.5-0.8300000
m1807-P-3050000287300287-13-13-0.8800000
m1808-C-2400000366365.53660.50.50.9600000
m1808-C-2450000319319319000.9300000
m1808-C-2500000274.5274.5274.5000.8900000
m1808-C-2550000232232.5232-0.5-0.50.8400000
m1808-C-2600000192.5193.5192.5-1-10.7800000
m1808-C-2650000157158.5157-1.5-1.50.7020000
m1808-C-2700000125.5127125.5-1.5-1.50.62062000
m1808-C-27500009810098-2-20.540112000
m1808-C-2800000757775-2-20.450194000
m1808-C-2850000565856-2-20.370230000
m1808-C-29005151515143418-20.292023001.020
m1808-C-295000029.53129.5-1.5-1.50.230148000
m1808-C-300000020.52220.5-1.5-1.50.170152000
m1808-C-3050000141514-1-10.130164000
m1808-P-240000044.54-0.5-0.5-0.04020000
m1808-P-2450000787-1-1-0.070304000
m1808-P-2500000121312-1-1-0.110252000
m1808-P-2550161616162119.5-5-1.5-0.1640230200.640
m1808-P-2600272727273230-5-2-0.222019000.540
m1808-P-2650000444644-2-2-0.290128000
m1808-P-270061.56361.56364.562-1.5-2.5-0.3782118225.070
m1808-P-27508888888887841-3-0.4640122403.520
m1808-P-2800000111113.5111-2.5-2.5-0.5404000
m1808-P-2850000141.5144.5141.5-3-3-0.6202000
m1808-P-2900000176179176-3-3-0.7022000
m1808-P-2950000214216.5214-2.5-2.5-0.77080000
m1808-P-3000000255257255-2-2-0.8202000
m1808-P-3050000298300298-2-2-0.8700000
m1809-C-2400000369371.5369-2.5-2.50.920126000
m1809-C-2450000324.5326.5324.5-2-20.89080000
m1809-C-2500000282284282-2-20.850174000
m1809-C-2550000242244242-2-20.80162000
m1809-C-2600197.5197.5196.5196.5207205.5-10.5-1.50.74636441.180
m1809-C-2650164164163.5163.5173172-9.5-10.67819261.310
m1809-C-27001451481451481431425-10.6188234-4427.450
m1809-C-2750122.5122.5115119116115.53-0.50.53601,068167.130
m1809-C-2800102.5102.595.597.59392.54.5-0.50.46581,236-465.560
m1809-C-28500007373.573-0.5-0.50.390692000
m1809-C-2900737367.567.5575710.500.33481,056-63.490
m1809-C-295061.561.556.556.543.543.51300.27670000.350
m1809-C-3000525248.548.5333315.500.22681,026-23.370
m1809-C-305042.544.540.54124.524.516.500.171841,10007.710
m1809-P-240055558.59-3.50.5-0.071232600.060
m1809-P-245088881414.5-60.5-0.1243420.020
m1809-P-2500131313132122-81-0.15242,012200.310
m1809-P-25502021.52021.530.532-91.5-0.22003,338-984.090
m1809-P-260034.53733.5374344.5-61.5-0.252181,790-767.680
m1809-P-265051.55651.555.55961-3.52-0.32561,566-102.950
m1809-P-270076.579747878.580.5-0.52-0.391448325810.740
m1809-P-275010310699104101103.532.5-0.46821,054228.390
m1809-P-2800135137135137127.51309.52.5-0.53883881.090
m1809-P-2850163163163163157.5160.55.53-0.610462-101.610
m1809-P-2900200200200200191193.592.5-0.66231000.40
m1809-P-295000023022723033-0.720220000
m1809-P-3000283.5285.5283.5285.526626919.53-0.7826268267.410
m1809-P-3050000310.5307.5310.533-0.82046000
豆粕小计         42,280376,8262201,649.794
总计         42,280376,8262201,649.794
隐含波动率参考值 
合约系列隐含波动率(%)
m180111.74
m180311.51
m180511.68
m180710.57
m180810.44
m180911.78

 

 

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