4月20日白糖期权每日行情表
品种代码昨结算今开盘最高价最低价今收盘今结算涨跌1涨跌2成交量(手)空盘量增减量成交额(万元)DELTA隐含波动率行权量
SR707C6200503.5452.5452.5452.5452.5484-51-19.524-20.910.974613.010
SR707C6300406.5401.5401.5401.5401.5387-5-19.52400.80.944512.460
SR707C6400313.50000295-18.5-18.5026000.885512.090
SR707C650022822724022724021112-17417220.930.783911.910
SR707C6600155138138138138141-17-1425400.280.640211.890
SR707C670098.595.5989494.588-4-10.576182-107.090.476212.040
SR707C680059.544.55444.55451.5-5.5-82414401.240.324212.340
SR707C6900353737283029.5-5-5.58627402.80.206312.790
SR707C700020.5000017-3.5-3.50104000.127413.390
SR707C710012.5000010-2.5-2.5082000.078614.120
SR707C7200800006.5-1.5-1.5030000.050514.990
小计        1961,076-1014.05  0
SR707P62002.51311.52.5-101061401000.13-0.026313.010
SR707P63005.5000060.50.50400-0.055112.460
SR707P640012000013.51.51.505000-0.11312.090
SR707P650026.517.517.517.517.529.5-9328220.04-0.213811.910
SR707P660053.546.555.5434459-9.55.5152210-387.86-0.35711.890
SR707P670096.590908688105.5-8.59144214-1413.69-0.520812.040
SR707P6800157.5143143143143169.5-14.51248200.57-0.67312.340
SR707P6900232.5231231231231247-1.514.526620.46-0.791412.790
SR707P7000318000033416160000-0.87113.390
SR707P7100409.5000042717.517.504000-0.920614.120
SR707P7200505000052318180000-0.949614.990
小计        4108885222.75  0
SR709C6300493503508418.5496.5492.53.5-0.572362235.340.907510.960
SR709C6400410424424397.5406406.5-4-3.584223.270.847811.130
SR709C6500334364364318.5327.5329-6.5-5881802628.90.770511.290
SR709C6600266287.5287.5245261260-5-61443183237.950.681711.442
SR709C6700208.5223225.5186197.5200-11-8.5270392-3453.090.585611.582
SR709C6800159.5122.5172.5120148.5151-11-8.56641,4202498.680.487411.710
SR709C6900120121.5130100106111-14-91,0661,156688113.440.393511.820
SR709C700088.570927074.579.5-14-950887611041.390.307911.930
SR709C71006452.565.52551.555.5-12.5-8.51,0081,61825256.390.233512.020
SR709C720045.543.543.532.53638-9.5-7.59661,45239635.330.171612.110
SR709C730032303221.523.525-8.5-79441,4889423.10.122212.190
小计        5,7388,9781,612526.88  4
SR709P630024.519211414.516.5-10-8316820725.6-0.090410.960
SR709P640041333625.526.530.5-14.5-10.536295019610.7-0.147611.130
SR709P650064.550.557454552.5-19.5-124829508624.2-0.223111.290
SR709P660095.57990737682.5-19.5-137581,29626262.16-0.310811.440
SR709P6700137119134114114.5121.5-22.5-15.526063211032.18-0.406411.580
SR709P6800187.5168238.5160164172-23.5-15.562692260107.73-0.504411.710
SR709P6900247216.5246216.5224.5231-22.5-162081404047.93-0.598611.820
SR709P7000314.5296.5313.5295.5299.5299-15-15.594256-428.88-0.684911.930
SR709P7100389.5369462367373.5374-16-15.5178458067.99-0.760412.020
SR709P7200470.5446542.5446460456-10.5-14.568162631.74-0.823712.110
SR709P7300556.5535.5628.5535.5537.5542.5-19-1418418494101.62-0.874912.190
小计        3,5366,770922520.73  0
SR711C63005750000567-8-800000.881110.90
SR711C6400495.50000485-10.5-10.5020000.825311.10
SR711C65004220000410.5-11.5-11.500000.761411.280
SR711C66003560000342.5-13.5-13.500000.69111.460
SR711C67002970000283-14-1400000.616811.620
SR711C6800245.50000230.5-15-15042000.541611.780
SR711C6900200.50000186-14.5-14.5044000.467811.920
SR711C70001620000148-14-14040000.397812.060
SR711C7100129.50000116.5-13-13040000.33312.190
SR711C7200102000090-12-120212000.274212.30
SR711C730080.56868686869-12.5-11.52012601.360.222512.410
小计        2052401.36  0
SR711P6300383838383828.50-9.52020200.76-0.114610.90
SR711P640057.56161484846.5-9.5-114060402.18-0.16711.10
SR711P650083.586.586.5727370.5-10.5-131001401007.73-0.228611.280
SR711P6600116120120100.5100.5102-15.5-146060606.42-0.297411.460
SR711P6700156158.5158.5144144140.5-12-15.54060406.05-0.370611.620
SR711P6800203200.5200.5200.5200.5187-2.5-162040204.01-0.445411.780
SR711P6900257246246246246241-11-162040204.92-0.519211.920
SR711P70003170000302-15-1504000-0.589612.060
SR711P71003830000369-14-1402000-0.655312.190
SR711P7200454.50000442-12.5-12.508000-0.715312.30
SR711P73005320000519.5-12.5-12.504000-0.768712.410
小计        30060030032.07  0
SR801C6400600.5616.5616.5570.5583585.5-17.5-1574644843.570.835111.060
SR801C6500527.5534.5534.5495.5509510-18.5-17.534462017.210.780911.270
SR801C6600460466466425442441-18-19461483020.120.722511.470
SR801C6700398.5400.5400.5363.5375.5378-23-20.5561144420.830.661211.660
SR801C6800342.5320.5320.5311320322.5-22.5-20601102018.950.598111.850
SR801C6900293.5280284260.5266.5273.5-27-203268148.640.535812.020
SR801C7000249240240219226.5230-22.5-19627840140.475412.180
SR801C7100209201201.5182.5190191.5-19-17.529248619255.630.417712.340
SR801C7200175170.5170.5152157159-18-1644124306.940.363712.490
SR801C7300145.5140.5143.5127.5131.5132-14-13.54521,5849659.160.314612.630
SR801C7400118.5114.511699.599.5108-19-10.51,1001,554634113.630.269412.760
小计        2,2524,3761,168378.68  0
SR801P640062535647.547.551-14.5-1142439615422.56-0.15611.060
SR801P650087.573.578.572.572.574-15-13.5928604-11269.73-0.20711.270
SR801P6600119100.5106.598.5100.5103.5-18.5-15.524428818825.02-0.263111.470
SR801P6700155.5133145.5133139139-16.5-16.52083407029.04-0.322911.660
SR801P6800198174.5189174.5177182-21-16340348-2861.74-0.384911.850
SR801P6900247.5232240.5224224231-23.5-16.52083101848.57-0.446812.020
SR801P7000301291297.5288294.5286-6.5-151443082841.71-0.507112.180
SR801P7100359.5344358339.5339.5346-20-13.574388225.84-0.565312.340
SR801P7200424412.5431.5412.5413411.5-11-12.5184738-3276.45-0.620212.490
SR801P7300492.5498504484.5484.5483-8-9.5781866638.61-0.670412.630
SR801P7400564565580.5556565557.51-6.520413036116.24-0.717212.760
小计        3,0364,036390555.51  0
SR803C64006060000571-35-3500000.781111.310
SR803C65005390000501.5-37.5-37.500000.729411.480
SR803C6600478.50000438-40.5-40.500000.674511.640
SR803C67004230000381-42-4200000.618611.790
SR803C68003710000329-42-4200000.563111.940
SR803C6900323.50000282-41.5-41.500000.508512.080
SR803C7000280.50000242.5-38-38080000.455812.220
SR803C7100239.5212.5217.5212.5217.5206.5-22-334080408.60.405812.360
SR803C7200204.5183186181.5182.5174.5-22-3024222015844.070.358312.490
SR803C7300171155158.5154156148-15-231801428027.760.315412.610
SR803C7400141.5130.5134130.5133.5124-8-17.5120824015.530.275112.740
小计        58260431895.96  0
SR803P640088.590.590.5797983-9.5-5.5160120-2013.25-0.204311.310
SR803P65001200000111.5-8.5-8.506000-0.253211.480
SR803P6600157.50000146.5-11-1104000-0.30611.640
SR803P67002000000187.5-12.5-12.504000-0.360411.790
SR803P6800246245245245245233.5-1-12.52040204.9-0.415111.940
SR803P69002960000284-12-1204000-0.469712.080
SR803P70003510000342-9-902000-0.522512.220
SR803P7100407.50000404-3.5-3.504000-0.573112.360
SR803P7200470.50000470-0.5-0.506000-0.621912.490
SR803P7300535.500005426.56.506000-0.66612.610
SR803P7400603.5000061612.512.506000-0.708212.740
小计        180580018.15  0
SR805C6400622.50000612.5-10-1000000.765311.560
SR805C65005620000544-18-1800000.718511.680
SR805C6600505.50000481-24.5-24.500000.669811.80
SR805C67004540000424.5-29.5-29.500000.619711.920
SR805C6800404.50000371.5-33-3300000.5712.030
SR805C6900357.50000324.5-33-3302000.520812.150
SR805C7000314.5285.5285.5274.5280283-34.5-31.548902813.460.473112.260
SR805C71002720000244-28-28020000.42712.370
SR805C7200234.5201.5202201.5202212-32.5-22.558642211.890.383812.490
SR805C7300197173.5181173.5181182.5-16-14.548182-268.690.342812.60
SR805C7400164153156.5145156.5157-7.5-71265083419.350.305112.710
小计        2808665853.39  0
SR805P6400111106.5107100.5100.5102-10.5-916417212417.31-0.216511.560
SR805P6500149142142126.5126.5131.5-22.5-17.540108205.37-0.260511.680
SR805P6600189.50000166-23.5-23.504400-0.30711.80
SR805P6700235.50000207-28.5-28.504000-0.355511.920
SR805P6800284271271271271252-13-322260185.92-0.404312.030
SR805P6900334.5289.5289.5289.5289.5302-45-32.542441.16-0.453212.150
SR805P7000388.50000358-30.5-30.504400-0.500912.260
SR805P7100443.50000416.5-27-2706000-0.547812.370
SR805P7200503.50000482-21.5-21.506000-0.591912.490
SR805P7300563.50000550-13.5-13.506000-0.634312.60
SR805P7400628.50000622-6.5-6.504000-0.673812.710
小计        23071216629.76  0
SR807C6400633.50000633-0.5-0.500000.728212.410
SR807C65005790000578.5-0.5-0.5020000.681312.870
SR807C6600526.50000526.50000000.637213.220
SR807C6700475.50000475-0.5-0.5020000.595413.450
SR807C68004280000427.5-0.5-0.500000.554213.580
SR807C690037900003790002000.51413.60
SR807C7000335296.5296.5296.5296.5334.5-38.5-0.52062205.930.473913.530
SR807C7100288.50000288-0.5-0.5042000.433213.370
SR807C7200247.50000247-0.5-0.5060000.392613.120
SR807C7300205195198195198204.5-7-0.52440184.710.3512.780
SR807C7400166.5169174.5165.5174.5166.58088644014.910.307112.360
小计        1323107825.55  0
SR807P6400143.5136136136136143.5-7.50326484.44-0.248512.410
SR807P6500186.50000186-0.5-0.508200-0.292612.870
SR807P6600232222222206.5206.5231.5-25.5-0.5601226012.78-0.334813.220
SR807P6700277.5262.5262.5262.5262.5277-15-0.52082205.25-0.375613.450
SR807P6800327300.5300.5250255327-72060804016.11-0.415913.580
SR807P6900375.50000375-0.5-0.504000-0.456213.60
SR807P70004280000427.5-0.5-0.506000-0.496113.530
SR807P71004790000478.5-0.5-0.508200-0.537713.370
SR807P7200534.50000534-0.5-0.509800-0.579213.120
SR807P7300589.50000589-0.5-0.5010000-0.623612.780
SR807P7400648.50000648-0.5-0.5010200-0.668712.360
小计        17291212838.58  0
SR809C6400678.50000670.5-8-800000.712912.830
SR809C6500625.50000617.5-8-800000.670713.30
SR809C66005750000568-7-700000.630313.630
SR809C6700523.50000516-7.5-7.500000.592713.820
SR809C6800474.50000468-6.5-6.500000.555313.870
SR809C69004230000417-6-600000.518613.80
SR809C7000374325370325337.5368.5-36.5-5.546363615.810.481313.610
SR809C71003230000317.5-5.5-5.5042000.442613.30
SR809C7200274261.5264.5249249269.5-25-4.511650-4030.510.402612.880
SR809C7300224.5240240215.52272202.5-4.5981781021.660.359212.360
SR809C7400178.5194.5199.519019517516.5-3.524625814046.880.31411.730
小计        506564146114.86  0
SR809P6400168.5148.5148.5137.5137.5171-312.5823086011.55-0.259712.830
SR809P6500212.5186.5186.5169169215-43.52.5602024010.52-0.299413.30
SR809P66002590000262.53.53.508200-0.337813.630
SR809P67003040000307.53.53.508200-0.374513.820
SR809P680035200003564406000-0.410913.870
SR809P69003970000401.54.54.504000-0.447613.80
SR809P7000444.50000449.55508000-0.484813.610
SR809P7100490.50000495.555010000-0.524213.30
SR809P720053800005446608000-0.565212.880
SR809P7300585.50000591.566010000-0.610612.360
SR809P7400636.500006436.56.504000-0.658411.730
小计        1421,17410022.07  0
SR合计        17,71232,9705,4282,450.35  4
总计        17,71232,9705,4282,450.35  4

 

本文关键词:白糖期权每日行情表
字体:  
关闭窗口 打印本页

白糖期权每日行情表相关

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