郑州商品交易所11月06日白糖期权收盘行情
发布时间:2025年11月06日 17:05
商品名称合约名称开盘价最高价最低价收盘价结算价Delta隐含波动率(%)成交量持仓量持仓量变化成交额行权量
白糖SR601C4800---0.00640.001.0015.250000.000
白糖SR601C4900---0.00540.000.9914.140500.000
白糖SR601C5000434.50449.00434.50449.00441.000.9812.98441601.760
白糖SR601C5100344.50351.00333.00351.00342.500.9611.7439691-713.140
白糖SR601C5200246.50256.00233.50251.50246.000.9210.4281870-119.610
白糖SR601C5300152.00161.00143.00160.00154.000.839.011168722017.400
白糖SR601C540076.5083.5060.0080.0073.000.637.599834,48715772.850
白糖SR601C550030.0033.0025.0032.5022.000.306.789,74020,368949281.810
白糖SR601C560010.0011.008.0010.508.500.138.094,67523,80027244.670
白糖SR601C57005.005.004.005.006.000.0810.523,09029,11767514.290
白糖SR601C58004.004.003.003.505.000.0512.771,50015,6882105.240
白糖SR601C59002.502.502.002.004.000.0414.744609,728111.040
白糖SR601C60002.002.502.002.503.000.0316.4820014,495-20.470
白糖SR601C61001.502.001.502.002.500.0218.04934,977-130.180
白糖SR601C62001.501.501.501.502.000.0219.46113,779-50.020
白糖SR601C63001.001.001.001.001.500.0120.772993,540-1330.300
白糖SR601C64001.001.501.001.501.000.0121.994523,529-1660.490
白糖SR601C65001.501.501.001.501.000.0123.12477,241260.070
白糖SR601C66001.001.501.001.500.500.0124.191659,158-310.190
白糖SR601P48000.501.000.501.000.50-0.0015.25261,646140.010
白糖SR601P49000.501.000.501.000.50-0.0114.14593,816-30.040
白糖SR601P50001.001.501.001.001.50-0.0212.985286,089-860.550
白糖SR601P51003.003.002.002.503.00-0.0411.744867,493761.080
白糖SR601P52004.505.503.504.506.00-0.0810.423,0237,74341113.170
白糖SR601P530013.5013.5010.5011.5014.00-0.179.013,4288,83816041.610
白糖SR601P540037.0040.0029.5031.5033.50-0.377.597,96720,775-120270.710
白糖SR601P550089.5099.0078.0081.5082.00-0.696.781,24416,2910108.000
白糖SR601P5600167.50176.50158.00161.00168.00-0.878.092975,026-8549.680
白糖SR601P5700261.50272.50254.00256.00265.50-0.9210.521121,445-2929.710
白糖SR601P5800360.00370.50349.50349.50364.50-0.9512.77131522-6147.220
白糖SR601P5900460.50470.50452.00452.00463.00-0.9614.74464501.840
白糖SR601P6000---0.00562.50-0.9716.4801,67200.000
白糖SR601P6100---0.00661.50-0.9818.04081700.000
白糖SR601P6200---0.00761.00-0.9919.46010100.000
白糖SR601P6300---0.00860.50-0.9920.77011600.000
白糖SR601P6400---0.00960.50-0.9921.99025100.000
白糖SR601P6500---0.001,060.00-1.0023.12044300.000
白糖SR601P6600---0.001,160.00-1.0024.19019000.000
白糖SR603C4900---0.00511.000.9710.520000.000
白糖SR603C5000416.50416.50416.50416.50414.000.949.7510135104.170
白糖SR603C5100320.50320.50312.50312.50319.500.909.012469207.520
白糖SR603C5200233.00236.00233.00233.00230.000.828.35541383112.610
白糖SR603C5300153.00157.00149.50157.00151.500.707.893311705.020
白糖SR603C540092.5096.5086.0095.5090.000.527.751644768614.910
白糖SR603C550052.5054.0048.0054.0051.000.357.981967466410.130
白糖SR603C560029.0030.0027.5029.0029.000.228.5218059435.190
白糖SR603C570016.5016.5016.0016.0018.000.149.2321462100.350
白糖SR603C58009.5010.509.5010.5011.500.099.9937266150.390
白糖SR603C59007.007.007.007.007.500.0610.751703051101.190
白糖SR603C60005.506.005.005.005.500.0411.495561,1511663.070
白糖SR603P49004.004.503.504.003.50-0.0310.526857841732.660
白糖SR603P50006.006.506.006.506.50-0.069.752986371001.840
白糖SR603P510010.5011.0010.5011.0012.00-0.109.01113275721.230
白糖SR603P520020.5022.0020.5022.0022.50-0.178.3593250201.920
白糖SR603P530041.5045.5040.5042.0043.00-0.307.89105430134.420
白糖SR603P540077.5088.0077.5080.0081.00-0.477.752014808016.550
白糖SR603P5500136.00139.00135.00135.50141.50-0.657.9857264347.830
白糖SR603P5600213.00216.50211.50211.50219.00-0.788.5249137-1310.430
白糖SR603P5700299.50309.50299.00306.00307.50-0.869.231736485.160
白糖SR603P5800391.50407.50391.50392.50401.00-0.919.99412322116.330
白糖SR603P5900---0.00497.00-0.9410.7506000.000
白糖SR603P6000---0.00594.50-0.9611.490000.000
白糖SR605C4700---0.00691.000.9711.550000.000
白糖SR605C4800---0.00593.500.9610.800000.000
白糖SR605C4900---0.00497.000.9310.040000.000
白糖SR605C5000406.50406.50406.50406.50403.000.899.28157900.410
白糖SR605C5100307.50307.50307.50307.50312.000.848.5610509-103.080
白糖SR605C5200232.50236.00227.00227.00227.500.767.92534335312.450
白糖SR605C5300153.50164.00153.50164.00154.000.647.4712516111.960
白糖SR605C5400106.50109.50100.00108.5098.000.497.371171,8593612.400
白糖SR605C550066.5069.0061.5069.0062.000.357.673552,200-623.010
白糖SR605C560041.0045.5038.0044.0042.000.258.281,0847,998-50045.140
白糖SR605C570027.5031.0027.0030.0030.500.189.041404,246164.070
白糖SR605C580021.5021.5020.0021.0023.000.139.84432,22910.880
白糖SR605C590017.0017.0015.5015.5018.000.1010.6351,34430.080
白糖SR605C600014.0014.0012.5014.0014.500.0811.393051,346314.160
白糖SR605C610010.5011.5010.5011.5011.500.0612.1141876-20.430
白糖SR605C620010.0011.509.5011.509.500.0512.806792,8114246.960
白糖SR605P47005.506.005.005.505.00-0.0311.552861,8771711.570
白糖SR605P48008.008.007.007.507.50-0.0510.8062424-120.470
白糖SR605P490011.0011.0011.0011.0011.00-0.0710.0441377-210.450
白糖SR605P500016.0016.0014.5014.5016.50-0.109.28390657-1276.000
白糖SR605P5100---0.0025.00-0.158.56078200.000
白糖SR605P520041.5044.0040.5041.0040.00-0.247.922301,338369.670
白糖SR605P530070.0074.0068.5071.5065.50-0.357.47561,82313.950
白糖SR605P5400114.50120.00113.00116.00109.00-0.507.371712,658-5919.660
白糖SR605P5500170.50180.00170.50180.00172.00-0.647.67891,249-1215.780
白糖SR605P5600249.00249.00246.00247.50251.50-0.758.281252002.970
白糖SR605P5700338.50338.50338.50338.50339.00-0.829.0410545103.390
白糖SR605P5800425.50431.00425.50427.00431.00-0.869.84506471921.400
白糖SR605P5900---0.00525.50-0.9010.63045200.000
白糖SR605P6000---0.00621.50-0.9211.39018100.000
白糖SR605P6100---0.00718.50-0.9412.1105800.000
白糖SR605P6200---0.00816.00-0.9512.800000.000
白糖SR607C4700---0.00691.000.9610.760000.000
白糖SR607C4800---0.00594.500.9410.130000.000
白糖SR607C4900---0.00500.000.919.520000.000
白糖SR607C5000---0.00408.500.868.970000.000
白糖SR607C5100---0.00322.000.808.520000.000
白糖SR607C5200---0.00244.500.728.210000.000
白糖SR607C5300184.00184.00182.00182.00179.000.618.119631.640
白糖SR607C5400131.50131.50126.50127.00128.000.498.20152761.920
白糖SR607C550093.0093.0093.0093.0091.000.388.4632430.280
白糖SR607C560067.0067.0062.5062.5065.000.298.82182531.140
白糖SR607C570045.0046.0045.0046.0047.000.229.24107310.460
白糖SR607C580036.0036.0036.0036.0035.000.179.6966930.220
白糖SR607C5900---0.0026.000.1310.1503600.000
白糖SR607C6000---0.0020.000.1010.6009700.000
白糖SR607C6100---0.0015.500.0811.0407000.000
白糖SR607C6200---0.0012.000.0611.4703000.000
白糖SR607P47008.508.508.508.508.50-0.0410.7664530.050
白糖SR607P480012.0012.0012.0012.0012.00-0.0610.1363030.070
白糖SR607P490017.0017.0017.0017.0017.50-0.099.5233000.050
白糖SR607P500025.5025.5025.5025.5025.50-0.138.97614430.150
白糖SR607P510039.0039.0039.0039.0038.50-0.198.52612030.230
白糖SR607P520059.0059.0059.0059.0059.50-0.278.2135500.180
白糖SR607P530091.5091.5091.5091.5093.00-0.388.1164500.550
白糖SR607P5400139.50139.50139.50139.50140.50-0.508.2061800.840
白糖SR607P5500---0.00202.50-0.618.460000.000
白糖SR607P5600---0.00275.50-0.708.820000.000
白糖SR607P5700---0.00356.50-0.779.240000.000
白糖SR607P5800---0.00443.50-0.839.690000.000
白糖SR607P5900---0.00534.00-0.8710.150000.000
白糖SR607P6000---0.00627.50-0.9010.600000.000
白糖SR607P6100---0.00722.50-0.9311.040000.000
白糖SR607P6200---0.00819.00-0.9511.470000.000
白糖SR609C4900---0.00509.000.889.350000.000
白糖SR609C5000---0.00420.500.848.940000.000
白糖SR609C5100---0.00338.000.778.600000.000
白糖SR609C5200269.00269.00269.00269.00263.500.698.353330.810
白糖SR609C5300202.50202.50202.50202.50199.000.608.233330.610
白糖SR609C5400148.00148.00147.50147.50147.500.508.256430.890
白糖SR609C5500113.00113.00113.00113.00109.000.408.4132130.340
白糖SR609C560079.5079.5078.5078.5081.000.328.6962800.470
白糖SR609C570060.0060.0059.0059.0061.000.259.0567330.360
白糖SR609C580049.0049.0049.0049.0047.000.209.471648130.780
白糖SR609C590037.0037.0037.0037.0036.500.169.9239430.110
白糖SR609P490025.5025.5025.5025.5024.50-0.119.3564630.150
白糖SR609P500036.0036.0035.0035.0035.50-0.168.9469360.210
白糖SR609P510050.0050.0050.0050.0052.00-0.228.6039930.150
白糖SR609P520073.5073.5073.5073.5076.00-0.298.3533630.220
白糖SR609P5300107.00107.00107.00107.00110.50-0.398.2331230.320
白糖SR609P5400157.00157.00157.00157.00157.50-0.498.253330.470
白糖SR609P5500218.00218.00218.00218.00217.00-0.598.413330.650
白糖SR609P5600289.00289.00289.00289.00287.50-0.678.693330.870
白糖SR609P5700---0.00366.50-0.749.050000.000
白糖SR609P5800---0.00451.50-0.809.470000.000
白糖SR609P5900---0.00540.00-0.849.920000.000
相关资讯: