郑州商品交易所11月06日苹果期权收盘行情
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
苹果AP601C100007.0025.005.006.008.500.0426.744,7201,69539164.350
苹果AP601C102004.5015.502.503.005.000.0227.732,1331,838-14917.110
苹果AP601C104002.0010.001.502.002.500.0128.76167264-400.890
苹果AP601C106002.007.501.002.001.500.0129.795963491172.520
苹果AP601C6400---0.002,542.001.0049.6901600.000
苹果AP601C6500---0.002,442.001.0048.610600.000
苹果AP601C6600---0.002,342.001.0047.530900.000
苹果AP601C6700---0.002,242.001.0046.440800.000
苹果AP601C6800---0.002,142.501.0045.350600.000
苹果AP601C6900---0.002,042.501.0044.250000.000
苹果AP601C7000---0.001,943.000.9943.150300.000
苹果AP601C7100---0.001,843.500.9942.040600.000
苹果AP601C7200---0.001,744.000.9940.930700.000
苹果AP601C7300---0.001,644.500.9939.820200.000
苹果AP601C7400---0.001,545.500.9838.710400.000
苹果AP601C7500---0.001,447.000.9837.5901200.000
苹果AP601C7600---0.001,348.500.9736.4801400.000
苹果AP601C7700---0.001,250.500.9735.3601300.000
苹果AP601C7800---0.001,153.000.9634.2503000.000
苹果AP601C7900---0.001,056.000.9533.1504100.000
苹果AP601C8000---0.00960.500.9432.0709800.000
苹果AP601C8100---0.00865.500.9231.01011600.000
苹果AP601C8200900.00900.00900.00900.00772.500.9029.9831192-1927.900
苹果AP601C8300576.00585.00576.00580.00681.500.8728.9915266-158.720
苹果AP601C8400458.00458.00427.00427.00593.500.8428.06243310.890
苹果AP601C8500430.50430.50408.00419.50508.000.8027.2013577-135.420
苹果AP601C8600496.00552.00304.00389.00428.500.7526.4271397-3728.730
苹果AP601C8700412.50467.00239.50336.50354.500.6925.752863996691.600
苹果AP601C8800338.50428.50193.00259.50287.500.6225.192718032878.110
苹果AP601C8900246.50335.00150.00210.00228.000.5424.7678360135162.090
苹果AP601C9000190.00277.50100.50161.00177.500.4724.464,8171,925200866.980
苹果AP601C9100135.00220.0076.00116.00135.500.3924.292,71145635425.440
苹果AP601C920097.00174.0057.5082.50102.000.3224.243,0281,035182313.190
苹果AP601C930066.00134.0041.0062.0075.500.2524.3015,0754,1392941,152.830
苹果AP601C940051.00103.5029.0039.0055.500.2024.472,402997213161.730
苹果AP601C950041.0083.5022.0031.0040.500.1524.7118,9175,489987810.100
苹果AP601C960025.0062.0015.5018.5029.500.1225.031,5406969751.130
苹果AP601C970013.0047.5010.0012.0021.500.0925.401,05457211125.950
苹果AP601C980013.5035.506.008.5016.000.0725.821,806876-11827.130
苹果AP601C99007.5029.506.007.5011.500.0526.261,11388523615.290
苹果AP601P10000---0.001,065.50-0.9626.740900.000
苹果AP601P10200---0.001,262.00-0.9827.730000.000
苹果AP601P10400---0.001,460.00-0.9928.760000.000
苹果AP601P10600---0.001,658.50-0.9929.790000.000
苹果AP601P64001.001.500.501.000.50-0.0049.6951868-140.050
苹果AP601P65001.501.501.501.500.50-0.0048.61519000.010
苹果AP601P66001.501.501.501.501.00-0.0047.531017000.020
苹果AP601P6700---0.001.00-0.0046.44019800.000
苹果AP601P68002.003.002.002.501.00-0.0045.3520425200.050
苹果AP601P69001.502.501.502.501.50-0.0144.25915160.020
苹果AP601P70001.001.001.001.002.00-0.0143.15110500.000
苹果AP601P71003.003.002.002.002.50-0.0142.0453326390.160
苹果AP601P72001.003.001.002.003.00-0.0140.933414900.090
苹果AP601P73002.504.002.503.004.00-0.0139.824634270.130
苹果AP601P74001.505.001.503.505.00-0.0238.7178477-80.260
苹果AP601P75004.507.003.006.506.00-0.0237.594661,301162.520
苹果AP601P76005.009.503.506.507.50-0.0336.4890266220.570
苹果AP601P77006.5013.505.5010.009.50-0.0335.36242421522.380
苹果AP601P78008.5015.507.0012.0012.00-0.0434.251831,105182.000
苹果AP601P790013.5022.009.0014.5015.00-0.0533.155198041327.850
苹果AP601P800018.5029.5013.0019.5019.50-0.0632.079,57010,906738192.860
苹果AP601P810021.0036.0014.5023.5024.50-0.0831.018931,25925923.320
苹果AP601P820026.5045.0019.5033.5031.00-0.1029.981,2281,45421241.080
苹果AP601P830025.0060.0025.0044.0040.50-0.1328.992,1192,84228092.390
苹果AP601P840051.5080.0034.0059.0052.00-0.1628.062,0341,720131114.720
苹果AP601P850071.00106.0045.5076.0066.50-0.2027.2011,3084,212393848.220
苹果AP601P860080.00138.5059.00105.0087.00-0.2526.422,4401,09134230.470
苹果AP601P8700105.00173.5079.00127.50112.50-0.3125.752,2171,495433274.450
苹果AP601P8800140.00220.50101.50160.00145.50-0.3825.196,9812,662831,051.590
苹果AP601P8900174.50280.00131.00201.50186.00-0.4624.762,1231,149-5386.950
苹果AP601P9000187.00342.00165.00249.00235.50-0.5324.461,43183550303.810
苹果AP601P9100250.00396.50207.00309.00293.50-0.6124.2977444267206.320
苹果AP601P9200305.00480.50271.50388.50359.50-0.6824.2429731028103.560
苹果AP601P9300357.00522.50332.50457.50433.00-0.7424.3076113-2831.790
苹果AP601P9400---0.00513.00-0.8024.4703300.000
苹果AP601P9500---0.00598.00-0.8524.7103300.000
苹果AP601P9600563.50563.50563.50563.50686.50-0.8825.03134-10.560
苹果AP601P9700---0.00779.00-0.9125.4001900.000
苹果AP601P9800---0.00873.00-0.9325.8202600.000
苹果AP601P9900---0.00969.00-0.9526.260500.000
苹果AP603C1000057.0062.5057.0061.0066.000.1520.81152590.900
苹果AP603C1020039.0044.5039.0041.0046.000.1120.981524120.610
苹果AP603C1040027.0028.5027.0027.5031.500.0821.23162590.440
苹果AP603C1060019.0019.0019.0019.0022.000.0621.5434000.060
苹果AP603C7700---0.001,320.000.9124.990000.000
苹果AP603C7800---0.001,229.000.8924.690000.000
苹果AP603C7900---0.001,141.500.8724.390000.000
苹果AP603C80001,009.001,009.001,009.001,009.001,054.000.8524.103333.030
苹果AP603C8100926.00926.00926.00926.00970.500.8323.813332.780
苹果AP603C8200846.00846.00846.00846.00888.000.8023.523332.540
苹果AP603C8300768.50768.50768.50768.50810.000.7723.253332.310
苹果AP603C8400695.00695.00695.00695.00733.000.7422.973332.090
苹果AP603C8500624.00624.00624.00624.00661.500.7122.713631.870
苹果AP603C8600557.50557.50557.50557.50591.000.6722.463631.670
苹果AP603C8700495.00495.00495.00495.00527.500.6322.213631.490
苹果AP603C8800437.00437.00437.00437.00464.500.5921.983331.310
苹果AP603C8900383.00383.00383.00383.00409.500.5521.763331.150
苹果AP603C9000340.50340.50322.00322.50356.000.5121.5614964.600
苹果AP603C9100293.50300.00273.50287.00309.000.4721.37221236.210
苹果AP603C9200235.00240.00235.00240.00265.000.4221.2011712.680
苹果AP603C9300191.50202.00191.50202.00226.500.3821.069631.770
苹果AP603C9400170.50179.00170.50179.00192.500.3420.94121232.100
苹果AP603C9500143.50150.50143.50150.50162.000.3020.85121261.760
苹果AP603C9600120.00120.00120.00120.00136.500.2620.786960.720
苹果AP603C9700100.00105.50100.00105.50113.500.2320.749930.920
苹果AP603C980083.5089.0083.5089.0095.500.2020.741515121.300
苹果AP603C990069.0074.5069.0073.5079.000.1720.761512121.080
苹果AP603P10000---0.001,083.00-0.8520.810600.000
苹果AP603P102001,313.001,313.001,313.001,313.001,262.00-0.8920.983633.940
苹果AP603P104001,499.001,499.001,499.001,499.001,447.50-0.9221.233634.500
苹果AP603P106001,689.001,689.001,689.001,689.001,637.50-0.9421.543635.070
苹果AP603P7700---0.0046.00-0.0924.990000.000
苹果AP603P780045.5057.0045.5057.0054.50-0.1024.696000.310
苹果AP603P790073.0073.0073.0073.0067.00-0.1224.3939-30.220
苹果AP603P800065.0086.5065.0086.5079.00-0.1424.101120-10.830
苹果AP603P810091.00102.5091.00102.5095.50-0.1723.81715-60.690
苹果AP603P8200123.00123.00123.00123.00112.50-0.1923.52612-60.740
苹果AP603P8300145.50145.50145.50145.50134.50-0.2223.25912-91.310
苹果AP603P8400170.00170.00170.00170.00156.50-0.2522.9793-91.530
苹果AP603P8500199.00199.00199.00199.00185.00-0.2922.7196-91.790
苹果AP603P8600231.00231.00231.00231.00213.50-0.3222.4666-61.390
苹果AP603P8700267.50267.50267.50267.50249.50-0.3622.2163-61.610
苹果AP603P8800312.00312.00312.00312.00286.50-0.4021.9845-11.220
苹果AP603P8900357.50357.50357.50357.50330.50-0.4421.7633-31.070
苹果AP603P9000408.50408.50408.50408.50377.00-0.4921.563301.230
苹果AP603P9100463.50463.50463.50463.50429.50-0.5321.3733-31.390
苹果AP603P9200516.00516.00516.00516.00485.00-0.5721.2033-31.550
苹果AP603P9300579.50579.50579.50579.50546.00-0.6221.0633-31.740
苹果AP603P9400653.50653.50653.50653.50611.50-0.6620.9433-31.960
苹果AP603P9500721.00721.00721.00721.00680.50-0.7020.8533-32.160
苹果AP603P9600797.00797.00797.00797.00754.50-0.7320.7833-32.390
苹果AP603P9700877.00877.00877.00877.00831.50-0.7720.7433-32.630
苹果AP603P9800959.50959.50959.50959.50913.00-0.8020.7433-32.880
苹果AP603P9900---0.00995.50-0.8220.760600.000
苹果AP605C10000207.00207.00170.00170.00204.500.2821.49267404.700
苹果AP605C10200160.50160.50131.00131.00160.000.2421.46174722.410
苹果AP605C10400141.50141.50100.00100.00125.000.1921.44203852.390
苹果AP605C10600120.00130.0072.0077.0095.500.1621.413395143.450
苹果AP605C1080071.0082.5071.0075.0071.500.1221.391765121.330
苹果AP605C11000100.00100.0037.5052.5054.500.1021.385676273.190
苹果AP605C73001,417.001,846.501,417.001,846.501,928.000.9425.4351048.760
苹果AP605C74001,756.501,756.501,756.501,756.501,836.500.9325.433935.270
苹果AP605C75001,665.001,665.001,665.001,665.001,747.500.9125.433935.000
苹果AP605C76001,575.501,575.501,575.501,575.501,649.000.9124.303634.730
苹果AP605C77001,487.001,487.001,487.001,487.001,554.500.9023.623634.460
苹果AP605C78001,400.001,400.001,400.001,400.001,464.500.8923.183634.200
苹果AP605C79001,315.001,315.001,315.001,315.001,376.000.8722.8631033.950
苹果AP605C80001,232.001,232.001,232.001,232.001,289.500.8522.6331033.700
苹果AP605C81001,151.001,151.001,151.001,151.001,207.500.8322.453633.450
苹果AP605C82001,072.001,072.001,072.001,072.001,126.500.8122.313633.220
苹果AP605C8300996.00996.00996.00996.001,049.000.7922.193932.990
苹果AP605C8400922.00922.00922.00922.00974.500.7622.093632.770
苹果AP605C8500---0.00901.500.7422.010300.000
苹果AP605C8600783.50783.50783.50783.50834.000.7121.943332.350
苹果AP605C8700718.50718.50718.50718.50766.500.6821.883402.160
苹果AP605C8800400.00669.00400.00656.50706.000.6521.8337202023.140
苹果AP605C8900---0.00646.000.6221.780300.000
苹果AP605C9000---0.00590.500.5921.740300.000
苹果AP605C9100---0.00538.500.5521.700400.000
苹果AP605C9200460.00460.00380.50459.50487.000.5221.67190-88.470
苹果AP605C9300438.50438.50350.00398.00443.500.4921.64231529.140
苹果AP605C9400472.50472.50327.00356.50400.000.4621.6123939.180
苹果AP605C9500375.00375.00375.00375.00360.500.4321.593631.130
苹果AP605C9600335.00335.00283.50283.50324.500.4021.5762901.860
苹果AP605C9700298.50298.50251.50251.50288.500.3721.55174014.490
苹果AP605C9800265.00265.00202.00220.00259.500.3421.53195024.370
苹果AP605C9900234.00234.00193.00193.00231.000.3121.511716103.470
苹果AP605P10000953.001,054.00953.001,054.001,000.00-0.7121.496906.020
苹果AP605P102001,213.501,213.501,213.501,213.501,154.50-0.7621.4633-33.640
苹果AP605P104001,380.001,380.001,380.001,380.001,318.00-0.8021.4436-34.140
苹果AP605P106001,553.001,553.001,553.001,553.001,487.50-0.8421.41312-34.660
苹果AP605P108001,735.001,735.001,735.001,735.001,663.00-0.8721.393335.210
苹果AP605P110001,918.501,918.501,918.501,918.501,845.50-0.9021.3830-35.760
苹果AP605P730039.5050.0031.5043.5041.00-0.0625.43106205-14.410
苹果AP605P740044.5053.5044.5050.0049.50-0.0725.435459-122.640
苹果AP605P750053.5061.5053.5058.0060.50-0.0825.43302761.710
苹果AP605P760062.5070.0062.5068.0061.50-0.0924.302444-31.550
苹果AP605P770070.5085.0061.5078.0066.50-0.1023.623137-82.410
苹果AP605P780067.0097.0064.5091.5076.00-0.1123.18241502.000
苹果AP605P790080.00160.5078.00106.0087.50-0.1322.86182751.870
苹果AP605P800094.00124.0094.00124.00100.00-0.1422.63154311.730
苹果AP605P8100104.00143.50104.00143.50117.50-0.1622.4592001.170
苹果AP605P8200160.00168.00160.00161.00136.00-0.1822.3182101.310
苹果AP605P8300193.00193.00175.50186.00158.00-0.2122.19183533.310
苹果AP605P8400209.00209.00209.00209.00182.50-0.2322.0939400.630
苹果AP605P8500175.00261.50173.00236.50209.00-0.2622.011412613.000
苹果AP605P8600271.00271.00271.00271.00241.00-0.2821.94333-30.810
苹果AP605P8700307.50307.50307.50307.50272.50-0.3121.8833000.920
苹果AP605P8800346.50346.50346.50346.50311.00-0.3421.8332031.040
苹果AP605P8900330.00387.50330.00387.50350.50-0.3721.7891513.200
苹果AP605P9000459.00473.50432.50432.50394.00-0.4121.7458512.230
苹果AP605P9100400.00480.50379.50480.50441.50-0.4421.7091123.860
苹果AP605P9200408.00530.00408.00530.00489.00-0.4721.6757-32.470
苹果AP605P9300506.00584.50506.00584.50544.50-0.5021.646603.270
苹果AP605P9400559.50642.50559.50642.50600.00-0.5321.616603.610
苹果AP605P9500618.00704.50618.00704.50660.00-0.5621.596303.970
苹果AP605P9600679.50769.00679.50769.00723.00-0.6021.576704.350
苹果AP605P9700744.00836.50744.00836.50786.50-0.6321.556304.740
苹果AP605P9800810.00905.50810.00905.50856.50-0.6521.536605.150
苹果AP605P9900879.50978.00879.50978.00927.50-0.6821.516905.570
相关资讯: