大连商品交易所04月03日豆一期权收盘行情
发布时间：2025年04月03日 16:18
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
豆一a2505-C-3400---561561115.01229800000
豆一a2505-C-3450---511511115.01229800000
豆一a2505-C-3500---461461115.01229800000
豆一a2505-C-3550---4114110.99994115.01229800000
豆一a2505-C-3600---361361115.012298031000
豆一a2505-C-3650---3113110.99995415.012298016000
豆一a2505-C-37002632632622622610.99996415.012298116502.8850
豆一a2505-C-37502102162072072120.97437415.01229827220-135.6980
豆一a2505-C-3800167.5181151.51781650.92270415.01229881259-1413.4250
豆一a2505-C-3850119130113.5125.51210.83742115.012298470426-19856.6150
豆一a2505-C-39007994659482.50.70738815.01229811031907-20685.8430
豆一a2505-C-3950496037.556.5520.54325815.01229849423836-209238.82750
豆一a2505-C-400026.533.51931.529.50.37413315.012298133635682-1105349.8960
豆一a2505-C-405015.517.5916150.22735715.0122986166525373579.38750
豆一a2505-C-4100910.551070.12314215.01229891256650-29265.45250
豆一a2505-C-415066262.50.05296415.01229831605852-2412.15050
豆一a2505-C-420033.51.53.510.0233215.01229829726526727.14250
豆一a2505-C-42502.52.51.52.50.50.01193315.012298110721132072.08750
豆一a2505-C-430022120.50.01059515.012298164781052882.80050
豆一a2505-C-4350110.510.50.00956415.0122989962690-2950.8730
豆一a2505-C-4400110.50.50.50.00874315.0122985863062270.4310
豆一a2505-C-44500.50.50.50.50.50.00807215.0122982969-20.0010
豆一a2505-C-45000.50.50.50.50.50.00751315.0122983694693-1920.18450
豆一a2505-C-45500.50.50.50.50.50.00703915.01229811009-10.00050
豆一a2505-C-46000.510.510.50.00663215.012298721930-130.0440
豆一a2505-C-46500.50.50.50.50.50.00627715.012298441462-370.0220
豆一a2505-C-47000.50.50.50.50.50.00596615.01229813564-30.00650
豆一a2505-C-47500.50.50.50.50.50.00569115.0122989380-90.00450
豆一a2505-C-48000.50.50.50.50.50.00544515.01229876684-560.0380
豆一a2505-C-4850---0.50.50.00522415.0122980112000
豆一a2505-C-4900---0.50.50.00502415.0122980104000
豆一a2505-C-4950---0.50.50.00484315.0122980389000
豆一a2505-C-5000---0.50.50.00467715.0122980263000
豆一a2505-C-5100---0.50.50.00438515.01229802912000
豆一a2505-P-3400---0.50.5-0.00620515.0122980467000
豆一a2505-P-3450---0.50.5-0.00674215.0122980310000
豆一a2505-P-35000.50.50.50.50.5-0.00737915.012298544910.00250
豆一a2505-P-35500.50.50.50.50.5-0.00814915.01229850433-290.0250
豆一a2505-P-36000.50.50.50.50.5-0.00910315.012298260702570.130
豆一a2505-P-36500.50.50.50.50.5-0.01031715.012298126559530.0630
豆一a2505-P-37000.510.510.5-0.01192615.012298391749-1910.3080
豆一a2505-P-37501.52.51.521-0.02391715.0122985532012-281.09750
豆一a2505-P-38002.56.52.53.54-0.07615.012298222328231988.56950
豆一a2505-P-385081066.510-0.16167115.01229820221510-4816.04250
豆一a2505-P-390019.521.513.51421.5-0.29201415.01229849612555-1187.2650
豆一a2505-P-39503842.5282841-0.45634915.0122982614153416692.27350
豆一a2505-P-40006772.5535468.5-0.62561315.0122985862058-15137.6380
豆一a2505-P-4050102.5113.56161104-0.77258615.0122982111611-1621.490
豆一a2505-P-4100149150127.5136146-0.87730715.0122981361023-7918.81950
豆一a2505-P-4150180.5186176176191.5-0.94907115.01229841812-137.5270
豆一a2505-P-4200229.5263227247.5240-0.98218415.0122981068842.40650
豆一a2505-P-4250277308.5268280289.5-0.9289315.012298824722.2870
豆一a2505-P-4300326.5357.5326349339-0.99992815.01229813438-44.38250
豆一a2505-P-4350---389389-115.012298079000
豆一a2505-P-4400432432432432439-115.01229842801.7280
豆一a2505-P-4450---489489-115.01229800000
豆一a2505-P-4500---539539-115.01229800000
豆一a2505-P-4550---589589-115.01229800000
豆一a2505-P-4600---639639-115.01229800000
豆一a2505-P-4650---689689-115.01229800000
豆一a2505-P-4700---739739-115.01229800000
豆一a2505-P-4750---789789-115.01229800000
豆一a2505-P-4800---839839-115.01229800000
豆一a2505-P-4850---889889-115.01229800000
豆一a2505-P-4900---939939-115.01229800000
豆一a2505-P-4950---989989-115.01229800000
豆一a2505-P-5000---10391039-115.01229800000
豆一a2505-P-5100---11391139-115.01229800000
豆一a2507-C-3400---5775770.99987713.69226500000
豆一a2507-C-3500---477.5477.50.98766613.69226500000
豆一a2507-C-3550---4294290.97093713.69226500000
豆一a2507-C-3600---381.5381.50.94894113.69226500000
豆一a2507-C-3650---3353350.92139813.69226500000
豆一a2507-C-3700---2912910.8808513.692265010000
豆一a2507-C-3750---248.5248.50.83402913.692265010000
豆一a2507-C-3800192192191191209.50.77458513.69226524800.3830
豆一a2507-C-3850152.5152.5152.5152.51730.70822613.69226510330-51.62750
豆一a2507-C-3900127.5141121.5136.51410.63308413.692265107402-2513.3670
豆一a2507-C-39509910995105.5112.50.55433413.69226574322127.4690
豆一a2507-C-40007788.574.587.5880.47436213.692265258478-5220.9750
豆一a2507-C-405061.567.5566567.50.39633713.692265122466-127.5580
豆一a2507-C-410047.553.545.553.550.50.32273213.69226510979065.35850
豆一a2507-C-41503741.53641.5370.25618213.692265206702107.7990
豆一a2507-C-42002935283426.50.19808613.692265490176217915.3510
豆一a2507-C-4250232722.52718.50.14894613.692265130375-123.12550
豆一a2507-C-4300182117.520130.11101213.692265252154034.6830
豆一a2507-C-435015.517.51516.58.50.07824813.692265191673-172.9650
豆一a2507-C-440012.514.51214.55.50.05409513.692265606776-27.89750
豆一a2507-C-4450---3.53.50.03658313.6922650415000
豆一a2507-C-45007.57.57.57.520.02262113.6922654621-40.030
豆一a2507-C-45508.58.58.58.510.01244913.692265832870.0680
豆一a2507-C-4600---0.50.50.00674513.6922650568000
豆一a2507-C-4650---0.50.50.00637513.6922650320000
豆一a2507-C-4700---0.50.50.00605213.692265025000
豆一a2507-C-4750---0.50.50.00576613.692265030000
豆一a2507-C-480044440.50.00551113.6922652053700.080
豆一a2507-C-4850---0.50.50.00528313.6922650109000
豆一a2507-C-49006.56.56.56.50.50.00507713.69226510284100.0650
豆一a2507-P-3400---0.50.5-0.00604613.692265025000
豆一a2507-P-3500---1.51.5-0.01682713.692265096000
豆一a2507-P-3550---33-0.0307213.6922650218000
豆一a2507-P-360033335.5-0.05155813.69226540392100.120
豆一a2507-P-36504.55.54.55.59-0.07862913.69226546440-70.23050
豆一a2507-P-370089.57714.5-0.11655113.692265152624-441.31550
豆一a2507-P-375013.515101122-0.16359613.692265275866-133.7390
豆一a2507-P-380021.524.519.520.532.5-0.22179913.69226525084665.52850
豆一a2507-P-385034.539303046.5-0.28965113.692265103470103.63550
豆一a2507-P-390056.556.5474864-0.36416613.692265134138566.7850
豆一a2507-P-39507681656585.5-0.44312513.6922651833043813.10
豆一a2507-P-4000102.5105.595100.5111-0.52315113.6922651338053813.44350
豆一a2507-P-4050128.5144128.5129140-0.60173613.69226538387-95.0490
豆一a2507-P-4100166172.5164.5164.5173-0.67552813.6922651223411.98350
豆一a2507-P-4150204.5204.5204.5204.5209.5-0.74217513.692265117400.20450
豆一a2507-P-4200239251239251249-0.80032913.69226511152102.7490
豆一a2507-P-4250283.5318.5278.5318.5291-0.84956213.692265717632.0660
豆一a2507-P-4300328.5364.5323364.5335-0.89034213.692265714332.38450
豆一a2507-P-4350---381381-0.92094513.692265094000
豆一a2507-P-4400420420420420428-0.94602313.69226544501.680
豆一a2507-P-4450---476476-0.96516213.692265015000
豆一a2507-P-4500---524.5524.5-0.98281813.69226500000
豆一a2507-P-4550---574574-0.99262313.69226500000
豆一a2507-P-4600---623.5623.5-0.88993913.69226500000
豆一a2507-P-4650---673673-113.69226500000
豆一a2507-P-4700---723723-113.69226500000
豆一a2507-P-4750---773773-113.69226500000
豆一a2507-P-4800---823823-113.69226500000
豆一a2507-P-4850---873873-113.69226500000
豆一a2507-P-4900---923923-113.69226500000
豆一a2509-C-3400---6026020.93633217.69932900000
豆一a2509-C-3500---5125120.89532917.69932905000
豆一a2509-C-3550---4694690.86958417.69932900000
豆一a2509-C-3600---427.5427.50.84042517.69932900000
豆一a2509-C-3650---387.5387.50.80819517.69932900000
豆一a2509-C-3700---349.5349.50.77238517.69932901000
豆一a2509-C-3750---313.5313.50.73359517.69932900000
豆一a2509-C-3800---2802800.69187317.699329011000
豆一a2509-C-3850---248.5248.50.6484217.69932901000
豆一a2509-C-3900195195190190219.50.60344517.6993292520.3850
豆一a2509-C-3950145145145145192.50.55776817.6993291310.1450
豆一a2509-C-4000120155.51051501680.51189917.699329610700.78150
豆一a2509-C-4050---145.5145.50.46632217.69932900000
豆一a2509-C-4100---125.5125.50.42180117.699329010000
豆一a2509-C-4150---107.5107.50.37869517.69932900000
豆一a2509-C-4200---91.591.50.33746917.699329090000
豆一a2509-C-4250---77.577.50.29864517.69932900000
豆一a2509-C-4300---65650.26195417.699329033000
豆一a2509-C-4350---54.554.50.22865717.69932900000
豆一a2509-C-4400---45.545.50.19836617.699329083000
豆一a2509-C-450017371536.5310.14584717.69932994410.26850
豆一a2509-C-46001734.5172020.50.103917.6993294142120.9660
豆一a2509-C-47002222810.513.50.0729217.699329112130.14650
豆一a2509-P-3400---1212-0.06156317.699329031000
豆一a2509-P-3500---2222-0.10199917.69932901000
豆一a2509-P-355063638.58.528.5-0.12644417.69932942221.46750
豆一a2509-P-3600---3737-0.15569417.69932901000
豆一a2509-P-3650---4747-0.18802117.69932900000
豆一a2509-P-3700---5959-0.22389717.69932902000
豆一a2509-P-3750---7373-0.26270517.69932900000
豆一a2509-P-3800---8989-0.30391417.69932905000
豆一a2509-P-3850---107107-0.34706117.69932900000
豆一a2509-P-3900812928199127.5-0.39192317.6993291312101.31650
豆一a2509-P-3950---150.5150.5-0.4377217.69932900000
豆一a2509-P-4000---176176-0.48361917.69932902000
豆一a2509-P-4050---203203-0.52935317.69932900000
豆一a2509-P-4100---233233-0.57386117.69932901000
豆一a2509-P-4150---264.5264.5-0.61735217.69932901000
豆一a2509-P-4200---298.5298.5-0.65854317.69932901000
豆一a2509-P-4250---334.5334.5-0.69726917.69932900000
豆一a2509-P-4300---372372-0.73381617.69932901000
豆一a2509-P-4350---411411-0.7679217.69932900000
豆一a2509-P-4400---451.5451.5-0.79925217.69932901000
豆一a2509-P-4500---537537-0.85190717.69932900000
豆一a2509-P-4600---626.5626.5-0.89422817.69932900000
豆一a2509-P-4700---719719-0.92797717.69932900000
豆一a2511-C-3400---578.5578.50.92621814.76264200000
豆一a2511-C-3500---4904900.88086314.76264200000
豆一a2511-C-3600---407.5407.50.82183814.76264200000
豆一a2511-C-3700---332.5332.50.74964114.76264200000
豆一a2511-C-3800---2652650.66802114.76264200000
豆一a2511-C-3900---2072070.57925914.76264200000
豆一a2511-C-4000---1581580.48872314.76264200000
豆一a2511-C-4100---1181180.40094514.76264206000
豆一a2511-C-4200---86860.31969614.762642011000
豆一a2511-C-4300---61610.24736214.762642011000
豆一a2511-C-4400---42.542.50.18650614.76264206000
豆一a2511-C-4500---29290.13700214.762642019000
豆一a2511-C-460019.519.519.519.519.50.09849614.7626421610.01950
豆一a2511-P-3400---14.514.5-0.07161214.76264205000
豆一a2511-P-3500---2626-0.11587414.76264200000
豆一a2511-P-3600---4343-0.17345414.76264200000
豆一a2511-P-3700---6767-0.24417314.76264203000
豆一a2511-P-3800---99.599.5-0.32594714.76264209000
豆一a2511-P-3900---140.5140.5-0.41421114.762642010000
豆一a2511-P-4000---191191-0.50467614.76264201000
豆一a2511-P-4100---250250-0.59282414.76264200000
豆一a2511-P-4200---317.5317.5-0.67437514.76264200000
豆一a2511-P-4300---392392-0.74720314.76264200000
豆一a2511-P-4400---473473-0.80889914.76264200000
豆一a2511-P-4500---559559-0.85982814.76264200000
豆一a2511-P-4600---649649-0.90066214.76264200000
豆一a2601-C-3500---507.5507.50.85821414.76264200000
豆一a2601-C-3600---427.5427.50.8013514.76264200000
豆一a2601-C-3700---354.5354.50.73449214.76264200000
豆一a2601-C-3800---289.5289.50.65977314.76264200000
豆一a2601-C-3900---2322320.5807714.76264201000
豆一a2601-C-4000---1831830.50033114.76264201000
豆一a2601-C-4100---141.5141.50.42157814.76264205000
豆一a2601-C-4200---1081080.34796414.76264203000
豆一a2601-C-4300---80.580.50.28049614.76264208000
豆一a2601-C-4400---59.559.50.22217514.762642019000
豆一a2601-C-4500---43430.17195614.762642023000
豆一a2601-C-4600---30.530.50.13025314.76264206000
豆一a2601-P-3500---3636-0.13643614.76264201000
豆一a2601-P-3600---55.555.5-0.19223214.76264200000
豆一a2601-P-3700---8282-0.25845314.76264200000
豆一a2601-P-3800---116116-0.33240314.76264202000
豆一a2601-P-3900---157.5157.5-0.41109814.76264206000
豆一a2601-P-4000---207.5207.5-0.49160214.76264203000
豆一a2601-P-4100---265.5265.5-0.57045214.76264201000
豆一a2601-P-4200---331331-0.64465714.76264200000
豆一a2601-P-4300---403403-0.71245814.76264200000
豆一a2601-P-4400---481481-0.77219414.762642066000
豆一a2601-P-4500---564564-0.82347314.76264200000
豆一a2601-P-4600---651.5651.5-0.86550614.76264207000
豆一a2603-C-3500---5275270.8363514.76264200000
豆一a2603-C-3600---4504500.78151714.76264200000
豆一a2603-C-3700---379.5379.50.71956314.76264200000
豆一a2603-C-3800---315.5315.50.6524714.76264200000
豆一a2603-C-3900---2592590.58178814.76264200000
豆一a2603-C-4000---2102100.51016414.76264200000
豆一a2603-C-4100---1681680.43992214.76264200000
豆一a2603-C-4200---132.5132.50.37298214.76264200000
豆一a2603-C-4300---103.5103.50.31141414.76264200000
豆一a2603-C-4400---79.579.50.25548114.76264200000
豆一a2603-P-3500---48.548.5-0.15667314.76264200000
豆一a2603-P-3600---70.570.5-0.20994614.76264200000
豆一a2603-P-3700---9999-0.27100814.76264200000
豆一a2603-P-3800---134.5134.5-0.33788714.76264200000
豆一a2603-P-3900---177177-0.40823314.76264200000
豆一a2603-P-4000---227227-0.47974814.76264200000
豆一a2603-P-4100---284284-0.55008714.76264200000
豆一a2603-P-4200---347.5347.5-0.6173514.76264200000
豆一a2603-P-4300---417.5417.5-0.67951914.76264200000
豆一a2603-P-4400---492.5492.5-0.73643114.76264200000
豆一小计64677110198-12571394.18250
总计64677110198-12571394.18250
相关资讯: