大连商品交易所07月30日纯苯期权收盘行情

发布时间：2025年07月30日 15:15

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
纯苯	bz2603-C-5200	-	-	-	1149.5	1149.5	0.895935	21.518043	0	0	0	0
纯苯	bz2603-C-5400	-	-	-	980	980	0.849183	21.303396	0	91	0	0
纯苯	bz2603-C-5600	-	-	-	822	822	0.791918	21.135295	0	146	0	0
纯苯	bz2603-C-5800	696	696	665.5	665.5	679	0.724157	21.022067	10	164	-3	20.409
纯苯	bz2603-C-6000	541	541	541	541	552	0.64888	20.974672	2	76	-1	3.279
纯苯	bz2603-C-6200	457.5	459	454	454	443	0.569379	21.007512	9	112	-5	12.321
纯苯	bz2603-C-6400	363.5	367.5	343.5	345.5	352	0.490145	21.139429	56	111	-5	60.0255
纯苯	bz2603-C-6600	286	297.5	265	269.5	279	0.415477	21.394815	18	185	-1	14.8455
纯苯	bz2603-C-6800	230	230	216	216	222	0.348846	21.8045	21	196	1	14.019
纯苯	bz2603-C-7000	177	188	172.5	177	179	0.29234	22.405545	73	333	-18	39.3405
纯苯	bz2603-P-5200	57.5	57.5	49.5	51	52	-0.100528	21.518043	24	175	-1	3.7215
纯苯	bz2603-P-5400	85	85	79	79	81.5	-0.145967	21.303396	13	182	-5	3.189
纯苯	bz2603-P-5600	127.5	127.5	118	118	122.5	-0.20248	21.135295	42	122	-15	15.633
纯苯	bz2603-P-5800	-	-	-	178.5	178.5	-0.269791	21.022067	0	82	0	0
纯苯	bz2603-P-6000	242.5	242.5	242.5	242.5	250.5	-0.344777	20.974672	1	123	1	0.7275
纯苯	bz2603-P-6200	338.5	348.5	323.5	323.5	340	-0.424039	21.007512	10	77	-2	10.1265
纯苯	bz2603-P-6400	446.5	452.5	446.5	452.5	447.5	-0.503268	21.139429	5	61	-1	6.7365
纯苯	bz2603-P-6600	566.5	571	566.5	571	573	-0.57815	21.394815	4	68	-2	6.8115
纯苯	bz2603-P-6800	-	-	-	714.5	714.5	-0.645209	21.8045	0	141	0	0
纯苯	bz2603-P-7000	-	-	-	871	871	-0.701678	22.405545	0	207	0	0
纯苯	bz2604-C-5200	-	-	-	1107.5	1107.5	0.88069	20.841511	0	15	0	0
纯苯	bz2604-C-5400	-	-	-	944.5	944.5	0.829032	20.872394	0	74	0	0
纯苯	bz2604-C-5600	796.5	796.5	773	773	795	0.767705	20.909878	2	124	1	4.7085
纯苯	bz2604-C-5800	662	664	662	664	660	0.698881	20.956365	2	87	0	3.978
纯苯	bz2604-C-6000	542.5	542.5	542.5	542.5	541	0.62493	21.015574	1	57	0	1.6275
纯苯	bz2604-C-6200	441.5	442	441.5	442	438.5	0.549055	21.093598	21	32	-10	27.7395
纯苯	bz2604-C-6400	355	355	355	355	351.5	0.474486	21.201135	1	69	-1	1.065
纯苯	bz2604-C-6600	286.5	286.5	272.5	272.5	279.5	0.403926	21.358835	2	95	-2	1.677
纯苯	bz2604-C-6800	-	-	-	222.5	222.5	0.340345	21.612271	0	94	0	0
纯苯	bz2604-C-7000	184	185.5	177.5	177.5	180	0.286482	22.084822	23	203	-19	12.465
纯苯	bz2604-P-5200	65.5	65.5	59	59	62	-0.114462	20.841511	8	123	-5	1.4775
纯苯	bz2604-P-5400	99.5	99.5	99.5	99.5	98.5	-0.165396	20.872394	1	85	-1	0.2985
纯苯	bz2604-P-5600	145.5	145.5	145.5	145.5	147.5	-0.22574	20.909878	10	110	0	4.365
纯苯	bz2604-P-5800	-	-	-	211.5	211.5	-0.294218	20.956365	0	74	0	0
纯苯	bz2604-P-6000	-	-	-	291	291	-0.367839	21.015574	0	77	0	0
纯苯	bz2604-P-6200	377	380.5	377	380.5	386.5	-0.443608	21.093598	2	51	1	2.2725
纯苯	bz2604-P-6400	-	-	-	498.5	498.5	-0.518207	21.201135	0	28	0	0
纯苯	bz2604-P-6600	622	622	622	622	625	-0.588978	21.358835	1	80	0	1.866
纯苯	bz2604-P-6800	761.5	771.5	756.5	771.5	766.5	-0.65295	21.612271	11	74	-4	25.206
纯苯	bz2604-P-7000	931	931	931	931	922.5	-0.70739	22.084822	2	109	-1	5.5605
纯苯	bz2605-C-5200	-	-	-	1127.5	1127.5	0.869411	20.840462	0	0	0	0
纯苯	bz2605-C-5400	-	-	-	968	968	0.818191	20.871085	0	0	0	0
纯苯	bz2605-C-5600	-	-	-	821.5	821.5	0.758937	20.908215	0	1	0	0
纯苯	bz2605-C-5800	-	-	-	689	689	0.693432	20.954204	0	1	0	0
纯苯	bz2605-C-6000	-	-	-	571.5	571.5	0.623805	21.012688	0	0	0	0
纯苯	bz2605-C-6200	-	-	-	469.5	469.5	0.552655	21.089597	0	2	0	0
纯苯	bz2605-C-6400	-	-	-	382.5	382.5	0.482736	21.195303	0	1	0	0
纯苯	bz2605-C-6600	-	-	-	309.5	309.5	0.416277	21.349712	0	5	0	0
纯苯	bz2605-C-6800	-	-	-	251	251	0.355923	21.596369	0	1	0	0
纯苯	bz2605-C-7000	-	-	-	206.5	206.5	0.304034	22.051561	0	1	0	0
纯苯	bz2605-P-5200	-	-	-	74.5	74.5	-0.12543	20.840462	0	0	0	0
纯苯	bz2605-P-5400	-	-	-	114	114	-0.175513	20.871085	0	0	0	0
纯苯	bz2605-P-5600	-	-	-	166	166	-0.233831	20.908215	0	0	0	0
纯苯	bz2605-P-5800	-	-	-	232	232	-0.298783	20.954204	0	0	0	0
纯苯	bz2605-P-6000	-	-	-	313	313	-0.368087	21.012688	0	0	0	0
纯苯	bz2605-P-6200	-	-	-	409	409	-0.439079	21.089597	0	0	0	0
纯苯	bz2605-P-6400	-	-	-	520	520	-0.509113	21.195303	0	0	0	0
纯苯	bz2605-P-6600	-	-	-	646	646	-0.575608	21.349712	0	0	0	0
纯苯	bz2605-P-6800	-	-	-	785.5	785.5	-0.636457	21.596369	0	0	0	0
纯苯	bz2605-P-7000	-	-	-	939.5	939.5	-0.6888	22.051561	0	0	0	0
纯苯	bz2606-C-5200	-	-	-	1139	1139	0.855595	20.84081	0	0	0	0
纯苯	bz2606-C-5400	-	-	-	983	983	0.805084	20.87152	0	0	0	0
纯苯	bz2606-C-5600	-	-	-	840	840	0.747578	20.908767	0	0	0	0
纯苯	bz2606-C-5800	-	-	-	710.5	710.5	0.684931	20.954921	0	2	0	0
纯苯	bz2606-C-6000	-	-	-	595.5	595.5	0.61899	21.013645	0	1	0	0
纯苯	bz2606-C-6200	-	-	-	495	495	0.552049	21.090923	0	2	0	0
纯苯	bz2606-C-6400	-	-	-	408.5	408.5	0.486343	21.197234	0	3	0	0
纯苯	bz2606-C-6600	-	-	-	336	336	0.423954	21.352728	0	5	0	0
纯苯	bz2606-C-6800	-	-	-	276.5	276.5	0.366763	21.601613	0	2	0	0
纯苯	bz2606-C-7000	-	-	-	231	231	0.317279	22.062481	0	1	0	0
纯苯	bz2606-P-5200	-	-	-	89.5	89.5	-0.137875	20.84081	0	2	0	0
纯苯	bz2606-P-5400	-	-	-	132.5	132.5	-0.187452	20.87152	0	2	0	0
纯苯	bz2606-P-5600	-	-	-	188	188	-0.244163	20.908767	0	2	0	0
纯苯	bz2606-P-5800	-	-	-	257	257	-0.306319	20.954921	0	1	0	0
纯苯	bz2606-P-6000	-	-	-	340	340	-0.371885	21.013645	0	1	0	0
纯苯	bz2606-P-6200	-	-	-	437.5	437.5	-0.438696	21.090923	0	0	0	0
纯苯	bz2606-P-6400	-	-	-	549	549	-0.504482	21.197234	0	0	0	0
纯苯	bz2606-P-6600	-	-	-	674.5	674.5	-0.567149	21.352728	0	0	0	0
纯苯	bz2606-P-6800	-	-	-	813.5	813.5	-0.624601	21.601613	0	0	0	0
纯苯	bz2606-P-7000	-	-	-	966.5	966.5	-0.674434	22.062481	0	0	0	0
纯苯小计									375	4349	-98	305.4915
总计									375	4349	-98	305.4915

相关资讯: