合约名称 | 开盘价 | 最高价 | 最低价 | 收盘价 | 前结算价 | 结算价 | 涨跌 | 涨跌1 | Delta | 成交量 | 持仓量 | 持仓量变化 | 成交额 | 行权量 |
m2005-C-2400 | 254 | 271.5 | 227.5 | 229 | 259 | 249.5 | -30 | -9.5 | 0.96 | 231 | 1,120 | -53 | 58.31 | 0 |
m2005-C-2450 | 209 | 220 | 179 | 180.5 | 212.5 | 203 | -32 | -9.5 | 0.91 | 143 | 533 | -56 | 29.29 | 0 |
m2005-C-2500 | 163.5 | 176 | 133.5 | 133.5 | 169 | 160 | -35.5 | -9 | 0.84 | 271 | 936 | -56 | 44.86 | 0 |
m2005-C-2550 | 114 | 132 | 90 | 92.5 | 129.5 | 121 | -37 | -8.5 | 0.75 | 393 | 1,142 | 28 | 43.71 | 0 |
m2005-C-2600 | 80 | 92.5 | 57 | 57 | 95 | 88 | -38 | -7 | 0.63 | 1,155 | 3,275 | -156 | 81.19 | 0 |
m2005-C-2650 | 50.5 | 65.5 | 37 | 37 | 66.5 | 60.5 | -29.5 | -6 | 0.5 | 3,384 | 6,620 | -88 | 160.23 | 0 |
m2005-C-2700 | 36.5 | 40 | 23.5 | 24 | 44.5 | 39.5 | -20.5 | -5 | 0.38 | 8,430 | 13,967 | -146 | 260.4 | 0 |
m2005-C-2750 | 22.5 | 25 | 16.5 | 16.5 | 28 | 24.5 | -11.5 | -3.5 | 0.27 | 13,371 | 21,466 | 2,254 | 283.32 | 0 |
m2005-C-2800 | 14 | 16.5 | 10.5 | 11.5 | 17 | 14.5 | -5.5 | -2.5 | 0.18 | 8,919 | 24,811 | -756 | 119.97 | 0 |
m2005-C-2850 | 11 | 12 | 8 | 9 | 9.5 | 8 | -0.5 | -1.5 | 0.11 | 2,950 | 14,158 | 78 | 30.12 | 0 |
m2005-C-2900 | 8.5 | 9.5 | 7 | 7.5 | 5 | 4 | 2.5 | -1 | 0.06 | 2,770 | 13,930 | -263 | 22.37 | 0 |
m2005-C-2950 | 7 | 7.5 | 6 | 6 | 2.5 | 2 | 3.5 | -0.5 | 0.03 | 2,454 | 14,658 | -707 | 17.09 | 0 |
m2005-C-3000 | 6 | 6.5 | 5 | 5 | 1 | 1 | 4 | 0 | 0.02 | 1,686 | 11,235 | -465 | 9.85 | 0 |
m2005-C-3050 | 5 | 5.5 | 4.5 | 4.5 | 0.5 | 0.5 | 4 | 0 | 0.01 | 2,464 | 26,830 | 510 | 12.1 | 0 |
m2005-C-3100 | 4 | 4.5 | 3.5 | 3.5 | 0.5 | 0.5 | 3 | 0 | 0.01 | 1,865 | 9,951 | 337 | 7.36 | 0 |
m2005-C-3150 | 3.5 | 3.5 | 2.5 | 3 | 0.5 | 0.5 | 2.5 | 0 | 0.01 | 4,955 | 54,823 | -789 | 15.2 | 0 |
m2005-P-2400 | 3.5 | 5.5 | 3 | 5 | 2.5 | 3 | 2.5 | 0.5 | -0.05 | 2,146 | 7,504 | 44 | 9.78 | 0 |
m2005-P-2450 | 5 | 7.5 | 5 | 7.5 | 6 | 6.5 | 1.5 | 0.5 | -0.09 | 810 | 3,010 | 109 | 5.13 | 0 |
m2005-P-2500 | 6.5 | 12.5 | 6.5 | 12 | 12 | 13 | 0 | 1 | -0.16 | 1,723 | 6,898 | 754 | 16.79 | 0 |
m2005-P-2550 | 10.5 | 22 | 10.5 | 21.5 | 22.5 | 24.5 | -1 | 2 | -0.25 | 4,503 | 8,676 | -70 | 70.24 | 0 |
m2005-P-2600 | 15.5 | 41 | 11.5 | 38.5 | 38 | 41 | 0.5 | 3 | -0.37 | 5,557 | 11,187 | -852 | 166.56 | 0 |
m2005-P-2650 | 39 | 69.5 | 38 | 69.5 | 59.5 | 63.5 | 10 | 4 | -0.5 | 2,610 | 10,813 | -174 | 125.72 | 0 |
m2005-P-2700 | 73.5 | 106 | 66 | 104.5 | 87.5 | 92.5 | 17 | 5 | -0.62 | 1,915 | 24,143 | 36 | 157.96 | 0 |
m2005-P-2750 | 112 | 148 | 102.5 | 148 | 121 | 127.5 | 27 | 6.5 | -0.73 | 5,208 | 8,749 | -3,457 | 652.69 | 0 |
m2005-P-2800 | 160 | 186 | 144.5 | 186 | 159.5 | 167.5 | 26.5 | 8 | -0.82 | 185 | 8,619 | -7 | 31.66 | 0 |
m2005-P-2850 | 208 | 234.5 | 190.5 | 234.5 | 202.5 | 211 | 32 | 8.5 | -0.89 | 409 | 1,254 | -176 | 86.87 | 0 |
m2005-P-2900 | 255 | 274.5 | 255 | 274.5 | 248 | 257 | 26.5 | 9 | -0.94 | 22 | 1,321 | 0 | 5.83 | 0 |
m2005-P-2950 | 304 | 334 | 285 | 334 | 295.5 | 305 | 38.5 | 9.5 | -0.97 | 120 | 923 | 20 | 36.25 | 0 |
m2005-P-3000 | 336.5 | 363.5 | 334 | 361.5 | 344 | 354 | 17.5 | 10 | -0.99 | 61 | 1,439 | -9 | 21.3 | 0 |
m2005-P-3050 | 402.5 | 423.5 | 382.5 | 423.5 | 393.5 | 403.5 | 30 | 10 | -0.87 | 70 | 691 | 20 | 28.17 | 0 |
m2005-P-3100 | 451.5 | 471.5 | 432 | 470 | 443 | 453 | 27 | 10 | -1 | 78 | 2,199 | -18 | 35.43 | 0 |
m2005-P-3150 | 487 | 528 | 484 | 518.5 | 493 | 503 | 25.5 | 10 | -1 | 155 | 447 | 50 | 77.57 | 0 |
m2007-C-2450 | 0 | 0 | 0 | 249.5 | 262 | 249.5 | -12.5 | -12.5 | 0.82 | 0 | 0 | 0 | 0 | 0 |
m2007-C-2500 | 0 | 0 | 0 | 211.5 | 224.5 | 211.5 | -13 | -13 | 0.76 | 0 | 0 | 0 | 0 | 0 |
m2007-C-2550 | 0 | 0 | 0 | 177 | 189.5 | 177 | -12.5 | -12.5 | 0.69 | 0 | 0 | 0 | 0 | 0 |
m2007-C-2600 | 0 | 0 | 0 | 146 | 158.5 | 146 | -12.5 | -12.5 | 0.62 | 0 | 2 | 0 | 0 | 0 |
m2007-C-2650 | 0 | 0 | 0 | 118.5 | 130.5 | 118.5 | -12 | -12 | 0.55 | 0 | 0 | 0 | 0 | 0 |
m2007-C-2700 | 0 | 0 | 0 | 95 | 106 | 95 | -11 | -11 | 0.48 | 0 | 21 | 0 | 0 | 0 |
m2007-C-2750 | 0 | 0 | 0 | 75 | 85 | 75 | -10 | -10 | 0.41 | 0 | 11 | 0 | 0 | 0 |
m2007-C-2800 | 0 | 0 | 0 | 58 | 67.5 | 58 | -9.5 | -9.5 | 0.34 | 0 | 13 | 0 | 0 | 0 |
m2007-C-2850 | 1.5 | 34 | 1.5 | 34 | 52.5 | 44.5 | -18.5 | -8 | 0.28 | 3 | 119 | 0 | 0.04 | 0 |
m2007-C-2900 | 33 | 33 | 28 | 28 | 40.5 | 33.5 | -12.5 | -7 | 0.22 | 24 | 206 | 10 | 0.74 | 0 |
m2007-C-2950 | 28 | 29 | 25 | 25 | 30.5 | 24.5 | -5.5 | -6 | 0.18 | 33 | 269 | 10 | 0.91 | 0 |
m2007-C-3000 | 0 | 0 | 0 | 18 | 23 | 18 | -5 | -5 | 0.14 | 0 | 1,197 | 0 | 0 | 0 |
m2007-C-3050 | 0 | 0 | 0 | 13 | 17 | 13 | -4 | -4 | 0.1 | 0 | 148 | 0 | 0 | 0 |
m2007-C-3100 | 0 | 0 | 0 | 9 | 12.5 | 9 | -3.5 | -3.5 | 0.08 | 0 | 140 | 0 | 0 | 0 |
m2007-C-3150 | 13 | 13 | 13 | 13 | 9 | 6.5 | 4 | -2.5 | 0.06 | 5 | 149 | 5 | 0.07 | 0 |
m2007-P-2450 | 0 | 0 | 0 | 28 | 30 | 28 | -2 | -2 | -0.18 | 0 | 25 | 0 | 0 | 0 |
m2007-P-2500 | 0 | 0 | 0 | 40 | 42 | 40 | -2 | -2 | -0.24 | 0 | 135 | 0 | 0 | 0 |
m2007-P-2550 | 0 | 0 | 0 | 55.5 | 57 | 55.5 | -1.5 | -1.5 | -0.3 | 0 | 54 | 0 | 0 | 0 |
m2007-P-2600 | 0 | 0 | 0 | 74 | 75.5 | 74 | -1.5 | -1.5 | -0.37 | 0 | 50 | 0 | 0 | 0 |
m2007-P-2650 | 0 | 0 | 0 | 96.5 | 97.5 | 96.5 | -1 | -1 | -0.45 | 0 | 20 | 0 | 0 | 0 |
m2007-P-2700 | 0 | 0 | 0 | 123 | 123 | 123 | 0 | 0 | -0.52 | 0 | 21 | 0 | 0 | 0 |
m2007-P-2750 | 0 | 0 | 0 | 152.5 | 152 | 152.5 | 0.5 | 0.5 | -0.59 | 0 | 40 | 0 | 0 | 0 |
m2007-P-2800 | 0 | 0 | 0 | 185.5 | 184 | 185.5 | 1.5 | 1.5 | -0.66 | 0 | 4 | 0 | 0 | 0 |
m2007-P-2850 | 0 | 0 | 0 | 222 | 219 | 222 | 3 | 3 | -0.72 | 0 | 4 | 0 | 0 | 0 |
m2007-P-2900 | 0 | 0 | 0 | 260.5 | 257 | 260.5 | 3.5 | 3.5 | -0.77 | 0 | 4 | 0 | 0 | 0 |
m2007-P-2950 | 0 | 0 | 0 | 302 | 297 | 302 | 5 | 5 | -0.82 | 0 | 0 | 0 | 0 | 0 |
m2007-P-3000 | 0 | 0 | 0 | 345 | 339 | 345 | 6 | 6 | -0.86 | 0 | 0 | 0 | 0 | 0 |
m2007-P-3050 | 0 | 0 | 0 | 390 | 383 | 390 | 7 | 7 | -0.89 | 0 | 0 | 0 | 0 | 0 |
m2007-P-3100 | 0 | 0 | 0 | 436 | 428.5 | 436 | 7.5 | 7.5 | -0.92 | 0 | 2 | 0 | 0 | 0 |
m2007-P-3150 | 0 | 0 | 0 | 483.5 | 475 | 483.5 | 8.5 | 8.5 | -0.94 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2500 | 0 | 0 | 0 | 243 | 258 | 243 | -15 | -15 | 0.77 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2550 | 0 | 0 | 0 | 207.5 | 222 | 207.5 | -14.5 | -14.5 | 0.71 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2600 | 0 | 0 | 0 | 175.5 | 189.5 | 175.5 | -14 | -14 | 0.65 | 0 | 0 | 0 | 0 | 0 |
m2008-C-2650 | 0 | 0 | 0 | 147 | 159.5 | 147 | -12.5 | -12.5 | 0.59 | 0 | 5 | 0 | 0 | 0 |
m2008-C-2700 | 0 | 0 | 0 | 121.5 | 133 | 121.5 | -11.5 | -11.5 | 0.52 | 0 | 15 | 0 | 0 | 0 |
m2008-C-2750 | 0 | 0 | 0 | 99.5 | 110 | 99.5 | -10.5 | -10.5 | 0.46 | 0 | 35 | 0 | 0 | 0 |
m2008-C-2800 | 0 | 0 | 0 | 80 | 89.5 | 80 | -9.5 | -9.5 | 0.39 | 0 | 29 | 0 | 0 | 0 |
m2008-C-2850 | 0 | 0 | 0 | 64 | 72.5 | 64 | -8.5 | -8.5 | 0.34 | 0 | 38 | 0 | 0 | 0 |
m2008-C-2900 | 0 | 0 | 0 | 50.5 | 58 | 50.5 | -7.5 | -7.5 | 0.28 | 0 | 122 | 0 | 0 | 0 |
m2008-C-2950 | 36 | 37 | 32.5 | 32.5 | 45.5 | 39.5 | -13 | -6 | 0.23 | 11 | 303 | 10 | 0.38 | 0 |
m2008-C-3000 | 32.5 | 33.5 | 28 | 28 | 35.5 | 30.5 | -7.5 | -5 | 0.19 | 35 | 286 | 19 | 1.09 | 0 |
m2008-C-3050 | 0 | 0 | 0 | 23 | 27.5 | 23 | -4.5 | -4.5 | 0.15 | 0 | 292 | 0 | 0 | 0 |
m2008-C-3100 | 0 | 0 | 0 | 17.5 | 21 | 17.5 | -3.5 | -3.5 | 0.12 | 0 | 135 | 0 | 0 | 0 |
m2008-C-3150 | 16 | 16.5 | 16 | 16.5 | 16 | 13 | 0.5 | -3 | 0.1 | 5 | 106 | 4 | 0.08 | 0 |
m2008-P-2500 | 0 | 0 | 0 | 42.5 | 41 | 42.5 | 1.5 | 1.5 | -0.23 | 0 | 25 | 0 | 0 | 0 |
m2008-P-2550 | 0 | 0 | 0 | 57.5 | 55 | 57.5 | 2.5 | 2.5 | -0.28 | 0 | 121 | 0 | 0 | 0 |
m2008-P-2600 | 0 | 0 | 0 | 75 | 72 | 75 | 3 | 3 | -0.35 | 0 | 40 | 0 | 0 | 0 |
m2008-P-2650 | 0 | 0 | 0 | 96 | 92 | 96 | 4 | 4 | -0.41 | 0 | 35 | 0 | 0 | 0 |
m2008-P-2700 | 0 | 0 | 0 | 120.5 | 115.5 | 120.5 | 5 | 5 | -0.47 | 0 | 70 | 0 | 0 | 0 |
m2008-P-2750 | 0 | 0 | 0 | 148 | 142 | 148 | 6 | 6 | -0.54 | 0 | 35 | 0 | 0 | 0 |
m2008-P-2800 | 0 | 0 | 0 | 179 | 171.5 | 179 | 7.5 | 7.5 | -0.6 | 0 | 45 | 0 | 0 | 0 |
m2008-P-2850 | 0 | 0 | 0 | 212.5 | 204 | 212.5 | 8.5 | 8.5 | -0.66 | 0 | 55 | 0 | 0 | 0 |
m2008-P-2900 | 0 | 0 | 0 | 248.5 | 239 | 248.5 | 9.5 | 9.5 | -0.71 | 0 | 45 | 0 | 0 | 0 |
m2008-P-2950 | 0 | 0 | 0 | 287.5 | 276.5 | 287.5 | 11 | 11 | -0.76 | 0 | 30 | 0 | 0 | 0 |
m2008-P-3000 | 0 | 0 | 0 | 328 | 316.5 | 328 | 11.5 | 11.5 | -0.81 | 0 | 55 | 0 | 0 | 0 |
m2008-P-3050 | 0 | 0 | 0 | 371 | 358.5 | 371 | 12.5 | 12.5 | -0.84 | 0 | 8 | 0 | 0 | 0 |
m2008-P-3100 | 0 | 0 | 0 | 415 | 401.5 | 415 | 13.5 | 13.5 | -0.88 | 0 | 28 | 0 | 0 | 0 |
m2008-P-3150 | 0 | 0 | 0 | 460.5 | 446.5 | 460.5 | 14 | 14 | -0.9 | 0 | 9 | 0 | 0 | 0 |
m2009-C-2450 | 203.5 | 310 | 203.5 | 269.5 | 312 | 296.5 | -42.5 | -15.5 | 0.83 | 109 | 471 | 3 | 30.96 | 0 |
m2009-C-2500 | 241 | 246.5 | 229 | 230.5 | 272.5 | 257.5 | -42 | -15 | 0.78 | 60 | 286 | 24 | 14.28 | 0 |
m2009-C-2550 | 218 | 231.5 | 190.5 | 190.5 | 236 | 222 | -45.5 | -14 | 0.73 | 228 | 867 | -39 | 47.37 | 0 |
m2009-C-2600 | 187 | 195 | 159 | 159 | 202 | 189 | -43 | -13 | 0.67 | 235 | 1,269 | 47 | 42.89 | 0 |
m2009-C-2650 | 155 | 164 | 131 | 131 | 171.5 | 159 | -40.5 | -12.5 | 0.61 | 260 | 2,311 | 67 | 39 | 0 |
m2009-C-2700 | 126 | 136.5 | 108.5 | 108.5 | 144 | 132.5 | -35.5 | -11.5 | 0.54 | 544 | 13,100 | 228 | 66.34 | 0 |
m2009-C-2750 | 110 | 114 | 91 | 91 | 119.5 | 109 | -28.5 | -10.5 | 0.48 | 1,306 | 6,373 | 131 | 134.7 | 0 |
m2009-C-2800 | 95 | 97 | 77 | 78.5 | 98 | 89 | -19.5 | -9 | 0.42 | 978 | 6,021 | 207 | 87.33 | 0 |
m2009-C-2850 | 78 | 82 | 67 | 68 | 80 | 71.5 | -12 | -8.5 | 0.36 | 758 | 6,723 | 174 | 56.76 | 0 |
m2009-C-2900 | 69 | 71.5 | 60 | 61.5 | 64 | 57 | -2.5 | -7 | 0.3 | 1,397 | 12,193 | -7 | 90.82 | 0 |
m2009-C-2950 | 60.5 | 63.5 | 54 | 54 | 51 | 45 | 3 | -6 | 0.25 | 271 | 8,373 | 29 | 15.53 | 0 |
m2009-C-3000 | 59.5 | 59.5 | 49 | 49 | 40 | 35 | 9 | -5 | 0.21 | 983 | 11,244 | 311 | 51.54 | 0 |
m2009-C-3050 | 51 | 51 | 43.5 | 45 | 31.5 | 27 | 13.5 | -4.5 | 0.17 | 262 | 6,035 | 31 | 12.31 | 0 |
m2009-C-3100 | 43 | 45 | 39.5 | 40.5 | 24 | 20.5 | 16.5 | -3.5 | 0.14 | 189 | 5,914 | 37 | 7.94 | 0 |
m2009-C-3150 | 40 | 41 | 36 | 37 | 18.5 | 15.5 | 18.5 | -3 | 0.11 | 263 | 6,748 | 14 | 10.1 | 0 |
m2009-C-3200 | 38.5 | 38.5 | 33.5 | 34 | 14 | 11.5 | 20 | -2.5 | 0.08 | 1,624 | 44,464 | 503 | 58.58 | 0 |
m2009-P-2450 | 17 | 21 | 16.5 | 21 | 27 | 28.5 | -6 | 1.5 | -0.16 | 466 | 2,139 | 217 | 8.25 | 0 |
m2009-P-2500 | 23.5 | 30 | 23 | 30 | 37.5 | 40 | -7.5 | 2.5 | -0.21 | 370 | 2,167 | 109 | 9.5 | 0 |
m2009-P-2550 | 32.5 | 42 | 31.5 | 42 | 51 | 53.5 | -9 | 2.5 | -0.27 | 804 | 4,153 | 129 | 27.28 | 0 |
m2009-P-2600 | 43.5 | 60 | 43.5 | 60 | 67 | 70.5 | -7 | 3.5 | -0.33 | 662 | 4,066 | 129 | 32.5 | 0 |
m2009-P-2650 | 64 | 82 | 63.5 | 81 | 86 | 90.5 | -5 | 4.5 | -0.39 | 468 | 4,014 | 69 | 33.7 | 0 |
m2009-P-2700 | 90 | 109.5 | 84.5 | 109 | 108 | 113.5 | 1 | 5.5 | -0.45 | 512 | 10,039 | -54 | 49.02 | 0 |
m2009-P-2750 | 113.5 | 140 | 109.5 | 138.5 | 133.5 | 140 | 5 | 6.5 | -0.51 | 2,256 | 30,288 | 279 | 275.16 | 0 |
m2009-P-2800 | 145 | 178 | 142.5 | 178 | 162 | 169.5 | 16 | 7.5 | -0.58 | 379 | 4,224 | -111 | 60.61 | 0 |
m2009-P-2850 | 188.5 | 211.5 | 178 | 208 | 193 | 202 | 15 | 9 | -0.64 | 168 | 2,765 | -21 | 32.18 | 0 |
m2009-P-2900 | 227 | 259.5 | 217 | 258.5 | 227.5 | 237 | 31 | 9.5 | -0.69 | 191 | 864 | 7 | 44.09 | 0 |
m2009-P-2950 | 268.5 | 285.5 | 257.5 | 281 | 264 | 274.5 | 17 | 10.5 | -0.74 | 33 | 661 | 13 | 9.05 | 0 |
m2009-P-3000 | 304.5 | 326.5 | 300.5 | 324.5 | 303 | 314.5 | 21.5 | 11.5 | -0.79 | 52 | 263 | -19 | 16.52 | 0 |
m2009-P-3050 | 344.5 | 370.5 | 344.5 | 368.5 | 344 | 356.5 | 24.5 | 12.5 | -0.83 | 20 | 314 | 10 | 7.29 | 0 |
m2009-P-3100 | 395 | 416 | 389 | 414 | 386.5 | 400 | 27.5 | 13.5 | -0.86 | 12 | 467 | -5 | 4.87 | 0 |
m2009-P-3150 | 435 | 464 | 435 | 459.5 | 430.5 | 444.5 | 29 | 14 | -0.89 | 28 | 226 | -5 | 12.49 | 0 |
m2009-P-3200 | 507 | 522 | 506 | 522 | 476 | 490.5 | 46 | 14.5 | -0.92 | 117 | 1,909 | 97 | 60.14 | 0 |
m2011-C-2500 | 0 | 0 | 0 | 281 | 306 | 281 | -25 | -25 | 0.81 | 0 | 0 | 0 | 0 | 0 |
m2011-C-2550 | 0 | 0 | 0 | 243.5 | 270.5 | 243.5 | -27 | -27 | 0.76 | 0 | 0 | 0 | 0 | 0 |
m2011-C-2600 | 0 | 0 | 0 | 209 | 237 | 209 | -28 | -28 | 0.7 | 0 | 20 | 0 | 0 | 0 |
m2011-C-2650 | 0 | 0 | 0 | 177.5 | 206 | 177.5 | -28.5 | -28.5 | 0.64 | 0 | 15 | 0 | 0 | 0 |
m2011-C-2700 | 0 | 0 | 0 | 149 | 178 | 149 | -29 | -29 | 0.58 | 0 | 15 | 0 | 0 | 0 |
m2011-C-2750 | 0 | 0 | 0 | 124 | 152.5 | 124 | -28.5 | -28.5 | 0.52 | 0 | 15 | 0 | 0 | 0 |
m2011-C-2800 | 0 | 0 | 0 | 102 | 130 | 102 | -28 | -28 | 0.46 | 0 | 5 | 0 | 0 | 0 |
m2011-C-2850 | 0 | 0 | 0 | 83 | 109.5 | 83 | -26.5 | -26.5 | 0.4 | 0 | 10 | 0 | 0 | 0 |
m2011-C-2900 | 0 | 0 | 0 | 66.5 | 92 | 66.5 | -25.5 | -25.5 | 0.34 | 0 | 5 | 0 | 0 | 0 |
m2011-C-2950 | 0 | 0 | 0 | 53 | 76.5 | 53 | -23.5 | -23.5 | 0.29 | 0 | 19 | 0 | 0 | 0 |
m2011-C-3000 | 0 | 0 | 0 | 41.5 | 63 | 41.5 | -21.5 | -21.5 | 0.24 | 0 | 69 | 0 | 0 | 0 |
m2011-C-3050 | 0 | 0 | 0 | 32.5 | 52 | 32.5 | -19.5 | -19.5 | 0.2 | 0 | 93 | 0 | 0 | 0 |
m2011-C-3100 | 0 | 0 | 0 | 25 | 42.5 | 25 | -17.5 | -17.5 | 0.16 | 0 | 159 | 0 | 0 | 0 |
m2011-P-2500 | 0 | 0 | 0 | 34 | 47 | 34 | -13 | -13 | -0.19 | 0 | 25 | 0 | 0 | 0 |
m2011-P-2550 | 0 | 0 | 0 | 46 | 61 | 46 | -15 | -15 | -0.24 | 0 | 25 | 0 | 0 | 0 |
m2011-P-2600 | 60.5 | 60.5 | 60.5 | 60.5 | 77 | 61 | -16.5 | -16 | -0.29 | 5 | 121 | -5 | 0.3 | 0 |
m2011-P-2650 | 70 | 80 | 70 | 80 | 96 | 79.5 | -16 | -16.5 | -0.35 | 10 | 86 | -5 | 0.75 | 0 |
m2011-P-2700 | 104.5 | 104.5 | 104.5 | 104.5 | 117.5 | 100.5 | -13 | -17 | -0.41 | 5 | 35 | -5 | 0.52 | 0 |
m2011-P-2750 | 132.5 | 132.5 | 132.5 | 132.5 | 141.5 | 125 | -9 | -16.5 | -0.47 | 5 | 25 | 0 | 0.66 | 0 |
m2011-P-2800 | 0 | 0 | 0 | 152.5 | 168.5 | 152.5 | -16 | -16 | -0.54 | 0 | 15 | 0 | 0 | 0 |
m2011-P-2850 | 0 | 0 | 0 | 183 | 198 | 183 | -15 | -15 | -0.6 | 0 | 14 | 0 | 0 | 0 |
m2011-P-2900 | 0 | 0 | 0 | 216.5 | 230 | 216.5 | -13.5 | -13.5 | -0.66 | 0 | 60 | 0 | 0 | 0 |
m2011-P-2950 | 0 | 0 | 0 | 252.5 | 264 | 252.5 | -11.5 | -11.5 | -0.71 | 0 | 45 | 0 | 0 | 0 |
m2011-P-3000 | 0 | 0 | 0 | 291 | 300.5 | 291 | -9.5 | -9.5 | -0.76 | 0 | 25 | 0 | 0 | 0 |
m2011-P-3050 | 0 | 0 | 0 | 331.5 | 339 | 331.5 | -7.5 | -7.5 | -0.8 | 0 | 24 | 0 | 0 | 0 |
m2011-P-3100 | 0 | 0 | 0 | 373.5 | 379 | 373.5 | -5.5 | -5.5 | -0.84 | 0 | 15 | 0 | 0 | 0 |
m2012-C-2550 | 0 | 0 | 0 | 272.5 | 300 | 272.5 | -27.5 | -27.5 | 0.76 | 0 | 0 | 0 | 0 | 0 |
m2012-C-2600 | 0 | 0 | 0 | 237.5 | 266.5 | 237.5 | -29 | -29 | 0.71 | 0 | 0 | 0 | 0 | 0 |
m2012-C-2650 | 0 | 0 | 0 | 205 | 235.5 | 205 | -30.5 | -30.5 | 0.66 | 0 | 0 | 0 | 0 | 0 |
m2012-C-2700 | 0 | 0 | 0 | 176 | 207 | 176 | -31 | -31 | 0.61 | 0 | 0 | 0 | 0 | 0 |
m2012-C-2750 | 0 | 0 | 0 | 149.5 | 180.5 | 149.5 | -31 | -31 | 0.55 | 0 | 5 | 0 | 0 | 0 |
m2012-C-2800 | 0 | 0 | 0 | 126 | 157 | 126 | -31 | -31 | 0.49 | 0 | 10 | 0 | 0 | 0 |
m2012-C-2850 | 0 | 0 | 0 | 105 | 135.5 | 105 | -30.5 | -30.5 | 0.44 | 0 | 20 | 0 | 0 | 0 |
m2012-C-2900 | 0 | 0 | 0 | 87 | 116.5 | 87 | -29.5 | -29.5 | 0.38 | 0 | 15 | 0 | 0 | 0 |
m2012-C-2950 | 0 | 0 | 0 | 71.5 | 99.5 | 71.5 | -28 | -28 | 0.33 | 0 | 16 | 0 | 0 | 0 |
m2012-C-3000 | 0 | 0 | 0 | 58 | 84.5 | 58 | -26.5 | -26.5 | 0.28 | 0 | 16 | 0 | 0 | 0 |
m2012-C-3050 | 0 | 0 | 0 | 47 | 71 | 47 | -24 | -24 | 0.24 | 0 | 36 | 0 | 0 | 0 |
m2012-C-3100 | 0 | 0 | 0 | 37.5 | 60 | 37.5 | -22.5 | -22.5 | 0.2 | 0 | 113 | 0 | 0 | 0 |
m2012-P-2550 | 0 | 0 | 0 | 49 | 67 | 49 | -18 | -18 | -0.23 | 0 | 20 | 0 | 0 | 0 |
m2012-P-2600 | 0 | 0 | 0 | 63.5 | 83 | 63.5 | -19.5 | -19.5 | -0.28 | 0 | 0 | 0 | 0 | 0 |
m2012-P-2650 | 0 | 0 | 0 | 81 | 101.5 | 81 | -20.5 | -20.5 | -0.33 | 0 | 90 | 0 | 0 | 0 |
m2012-P-2700 | 0 | 0 | 0 | 101.5 | 122.5 | 101.5 | -21 | -21 | -0.39 | 0 | 70 | 0 | 0 | 0 |
m2012-P-2750 | 122 | 122 | 122 | 122 | 146 | 124.5 | -24 | -21.5 | -0.44 | 10 | 50 | -5 | 1.22 | 0 |
m2012-P-2800 | 0 | 0 | 0 | 150.5 | 172 | 150.5 | -21.5 | -21.5 | -0.5 | 0 | 10 | 0 | 0 | 0 |
m2012-P-2850 | 185.5 | 185.5 | 185.5 | 185.5 | 200 | 179.5 | -14.5 | -20.5 | -0.56 | 5 | 5 | -5 | 0.93 | 0 |
m2012-P-2900 | 0 | 0 | 0 | 211 | 230.5 | 211 | -19.5 | -19.5 | -0.61 | 0 | 0 | 0 | 0 | 0 |
m2012-P-2950 | 0 | 0 | 0 | 245 | 263 | 245 | -18 | -18 | -0.66 | 0 | 0 | 0 | 0 | 0 |
m2012-P-3000 | 0 | 0 | 0 | 281.5 | 297.5 | 281.5 | -16 | -16 | -0.71 | 0 | 0 | 0 | 0 | 0 |
m2012-P-3050 | 0 | 0 | 0 | 320 | 334 | 320 | -14 | -14 | -0.75 | 0 | 0 | 0 | 0 | 0 |
m2012-P-3100 | 0 | 0 | 0 | 360 | 372.5 | 360 | -12.5 | -12.5 | -0.79 | 0 | 0 | 0 | 0 | 0 |
m2101-C-2500 | 0 | 0 | 0 | 306.5 | 348.5 | 306.5 | -42 | -42 | 0.8 | 0 | 26 | 0 | 0 | 0 |
m2101-C-2550 | 0 | 0 | 0 | 269.5 | 313 | 269.5 | -43.5 | -43.5 | 0.76 | 0 | 5 | 0 | 0 | 0 |
m2101-C-2600 | 0 | 0 | 0 | 235 | 280 | 235 | -45 | -45 | 0.71 | 0 | 34 | 0 | 0 | 0 |
m2101-C-2650 | 0 | 0 | 0 | 203 | 249 | 203 | -46 | -46 | 0.65 | 0 | 5 | 0 | 0 | 0 |
m2101-C-2700 | 0 | 0 | 0 | 174.5 | 220.5 | 174.5 | -46 | -46 | 0.6 | 0 | 6 | 0 | 0 | 0 |
m2101-C-2750 | 0 | 0 | 0 | 148 | 194 | 148 | -46 | -46 | 0.54 | 0 | 15 | 0 | 0 | 0 |
m2101-C-2800 | 0 | 0 | 0 | 125 | 170 | 125 | -45 | -45 | 0.49 | 0 | 20 | 0 | 0 | 0 |
m2101-C-2850 | 110 | 110 | 110 | 110 | 148.5 | 104.5 | -38.5 | -44 | 0.43 | 1 | 16 | 0 | 0.11 | 0 |
m2101-C-2900 | 100 | 100 | 100 | 100 | 129 | 86.5 | -29 | -42.5 | 0.38 | 10 | 70 | 9 | 1 | 0 |
m2101-C-2950 | 0 | 0 | 0 | 71 | 111 | 71 | -40 | -40 | 0.33 | 0 | 22 | 0 | 0 | 0 |
m2101-C-3000 | 85.5 | 85.5 | 84 | 84 | 95.5 | 58 | -11.5 | -37.5 | 0.28 | 2 | 55 | 1 | 0.17 | 0 |
m2101-C-3050 | 0 | 0 | 0 | 47 | 82 | 47 | -35 | -35 | 0.24 | 0 | 190 | 0 | 0 | 0 |
m2101-P-2500 | 0 | 0 | 0 | 39 | 59 | 39 | -20 | -20 | -0.19 | 0 | 101 | 0 | 0 | 0 |
m2101-P-2550 | 46 | 46.5 | 46 | 46.5 | 73 | 51.5 | -26.5 | -21.5 | -0.23 | 10 | 74 | 10 | 0.46 | 0 |
m2101-P-2600 | 60.5 | 62 | 60.5 | 62 | 89.5 | 66.5 | -27.5 | -23 | -0.28 | 20 | 149 | 20 | 1.22 | 0 |
m2101-P-2650 | 0 | 0 | 0 | 84.5 | 108 | 84.5 | -23.5 | -23.5 | -0.34 | 0 | 22 | 0 | 0 | 0 |
m2101-P-2700 | 0 | 0 | 0 | 105 | 129 | 105 | -24 | -24 | -0.39 | 0 | 36 | 0 | 0 | 0 |
m2101-P-2750 | 0 | 0 | 0 | 128.5 | 152.5 | 128.5 | -24 | -24 | -0.45 | 0 | 51 | 0 | 0 | 0 |
m2101-P-2800 | 0 | 0 | 0 | 154.5 | 178 | 154.5 | -23.5 | -23.5 | -0.5 | 0 | 46 | 0 | 0 | 0 |
m2101-P-2850 | 0 | 0 | 0 | 184 | 206 | 184 | -22 | -22 | -0.56 | 0 | 12 | 0 | 0 | 0 |
m2101-P-2900 | 220 | 220 | 220 | 220 | 236 | 215.5 | -16 | -20.5 | -0.61 | 1 | 7 | 1 | 0.22 | 0 |
m2101-P-2950 | 0 | 0 | 0 | 249.5 | 268 | 249.5 | -18.5 | -18.5 | -0.66 | 0 | 36 | 0 | 0 | 0 |
m2101-P-3000 | 0 | 0 | 0 | 286 | 302 | 286 | -16 | -16 | -0.71 | 0 | 16 | 0 | 0 | 0 |
m2101-P-3050 | 0 | 0 | 0 | 324.5 | 337.5 | 324.5 | -13 | -13 | -0.75 | 0 | 4 | 0 | 0 | 0 |
97,218 | 525,314 | -1,380 | 4,183.3 | 0 | ||||||||||
97,218 | 525,314 | -1,380 | 4,183.3 | 0 | ||||||||||
隐含波动率参考值 | ||||||||||||||
合约系列 | 隐含波动率(%) | |||||||||||||
c2005 | 11.27 | |||||||||||||
c2007 | 5.72 | |||||||||||||
c2009 | 9.73 | |||||||||||||
c2011 | 9.5 | |||||||||||||
c2101 | 9.4 | |||||||||||||
i2004 | 34.4 | |||||||||||||
i2005 | 36.05 | |||||||||||||
i2006 | 28.26 | |||||||||||||
i2007 | 28.71 | |||||||||||||
i2008 | 28.41 | |||||||||||||
i2009 | 29.58 | |||||||||||||
i2010 | 29.58 | |||||||||||||
i2011 | 26.61 | |||||||||||||
i2012 | 25.78 | |||||||||||||
i2101 | 25.41 | |||||||||||||
i2102 | 25.41 | |||||||||||||
m2005 | 17.84 | |||||||||||||
m2007 | 19.63 | |||||||||||||
m2008 | 18.95 | |||||||||||||
m2009 | 17.24 | |||||||||||||
m2011 | 14.45 | |||||||||||||
m2012 | 15.09 | |||||||||||||
m2101 | 14.41 |
(来源:大连商品交易所)