大连商品交易所08月01日纯苯期权收盘行情

发布时间：2025年08月01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	-	-	-	1128.5	1128.5	0.895999	21.261388	0	0	0	0
纯苯	bz2603-C-5400	-	-	-	957.5	957.5	0.849658	20.926398	0	91	0	0
纯苯	bz2603-C-5600	803.5	803.5	803.5	803.5	799	0.79115	20.680936	2	148	2	4.821
纯苯	bz2603-C-5800	661.5	662.5	661.5	662.5	655.5	0.7216	20.527778	7	167	3	13.9065
纯苯	bz2603-C-6000	-	-	-	529	529	0.643754	20.467064	0	76	0	0
纯苯	bz2603-C-6200	420.5	420.5	420.5	420.5	420.5	0.561616	20.495953	1	110	-1	1.2615
纯苯	bz2603-C-6400	314	335	314	320	330.5	0.479852	20.608715	8	107	-2	7.8285
纯苯	bz2603-C-6600	246.5	260	246.5	260	258	0.402791	20.79721	24	165	-20	18.636
纯苯	bz2603-C-6800	188	210	188	193	200	0.333122	21.051678	9	205	-4	5.4015
纯苯	bz2603-C-7000	151.5	165.5	150	150.5	155.5	0.273104	21.361609	55	310	-13	25.8045
纯苯	bz2603-P-5200	50	54	50	54	51	-0.100694	21.261388	12	183	8	1.8555
纯苯	bz2603-P-5400	74.5	79	74.5	78	79	-0.145704	20.926398	35	199	16	8.235
纯苯	bz2603-P-5600	114	121.5	114	121.5	119.5	-0.203408	20.680936	26	111	-11	9.114
纯苯	bz2603-P-5800	172.5	172.5	171.5	171.5	174.5	-0.272235	20.527778	3	84	1	1.5555
纯苯	bz2603-P-6000	245.5	251	245.5	251	246.5	-0.349746	20.467064	2	123	1	1.4895
纯苯	bz2603-P-6200	334	334	330	332	337	-0.431849	20.495953	30	84	6	29.916
纯苯	bz2603-P-6400	445	454	445	454	446	-0.513606	20.608715	11	50	-11	14.955
纯苯	bz2603-P-6600	569.5	569.5	569.5	569.5	572	-0.590894	20.79721	2	66	-2	3.417
纯苯	bz2603-P-6800	-	-	-	713	713	-0.660747	21.051678	0	141	0	0
纯苯	bz2603-P-7000	858	863.5	850.5	862	867	-0.721437	21.361609	6	207	0	15.4785
纯苯	bz2604-C-5200	-	-	-	1097	1097	0.879486	20.858321	0	15	0	0
纯苯	bz2604-C-5400	-	-	-	934.5	934.5	0.827111	20.900279	0	74	0	0
纯苯	bz2604-C-5600	793	795	793	795	785.5	0.765143	20.940631	22	136	12	52.395
纯苯	bz2604-C-5800	658.5	660	647.5	647.5	651.5	0.695553	20.979494	42	100	13	82.5315
纯苯	bz2604-C-6000	522	543	522	534	532.5	0.621233	21.016971	12	57	0	19.458
纯苯	bz2604-C-6200	422	439	419.5	419.5	429.5	0.544824	21.053155	104	30	-2	133.08
纯苯	bz2604-C-6400	336	355.5	334	334	342	0.469402	21.088131	12	78	9	12.675
纯苯	bz2604-C-6600	284.5	284.5	251.5	251.5	269	0.397528	21.121976	22	112	18	17.673
纯苯	bz2604-C-6800	227.5	227.5	196	196	209	0.331147	21.154759	41	100	9	25.479
纯苯	bz2604-C-7000	165	182	150	150	160.5	0.271531	21.186542	58	195	7	27.5895
纯苯	bz2604-P-5200	62.5	62.5	58.5	58.5	62.5	-0.11577	20.858321	24	107	-5	4.38
纯苯	bz2604-P-5400	-	-	-	99.5	99.5	-0.167412	20.900279	0	79	0	0
纯苯	bz2604-P-5600	147	147	147	147	149	-0.228389	20.940631	17	100	2	7.539
纯苯	bz2604-P-5800	210	210	197.5	197.5	213.5	-0.297445	20.979494	18	74	10	11.223
纯苯	bz2604-P-6000	285.5	291	285.5	291	293.5	-0.371599	21.016971	38	76	-1	33.1275
纯苯	bz2604-P-6200	384.5	386.5	383.5	386.5	389	-0.447877	21.053155	33	58	7	38.2575
纯苯	bz2604-P-6400	-	-	-	500	500	-0.523342	21.088131	0	28	0	0
纯苯	bz2604-P-6600	622	622	622	622	625.5	-0.595435	21.121976	17	73	-7	31.7955
纯苯	bz2604-P-6800	768.5	774.5	768.5	774.5	764	-0.662244	21.154759	9	69	-3	20.7645
纯苯	bz2604-P-7000	-	-	-	914	914	-0.722553	21.186542	0	108	0	0
纯苯	bz2605-C-5200	-	-	-	1122.5	1122.5	0.869119	20.855649	0	0	0	0
纯苯	bz2605-C-5400	-	-	-	963.5	963.5	0.817353	20.897612	0	0	0	0
纯苯	bz2605-C-5600	-	-	-	817	817	0.757948	20.93797	0	1	0	0
纯苯	bz2605-C-5800	-	-	-	684.5	684.5	0.69223	20.976838	0	1	0	0
纯苯	bz2605-C-6000	-	-	-	567	567	0.622335	21.014319	0	0	0	0
纯苯	bz2605-C-6200	-	-	-	464.5	464.5	0.55085	21.050508	0	2	0	0
纯苯	bz2605-C-6400	-	-	-	376	376	0.480199	21.085489	0	1	0	0
纯苯	bz2605-C-6600	-	-	-	301	301	0.41235	21.119338	0	5	0	0
纯苯	bz2605-C-6800	-	-	-	239	239	0.34931	21.152124	0	1	0	0
纯苯	bz2605-C-7000	-	-	-	187.5	187.5	0.291715	21.183912	0	1	0	0
纯苯	bz2605-P-5200	-	-	-	74.5	74.5	-0.125819	20.855649	0	0	0	0
纯苯	bz2605-P-5400	-	-	-	114	114	-0.176091	20.897612	0	0	0	0
纯苯	bz2605-P-5600	-	-	-	166	166	-0.23465	20.93797	0	0	0	0
纯苯	bz2605-P-5800	-	-	-	232.5	232.5	-0.300052	20.976838	0	0	0	0
纯苯	bz2605-P-6000	-	-	-	313	313	-0.369551	21.014319	0	0	0	0
纯苯	bz2605-P-6200	-	-	-	409	409	-0.44094	21.050508	0	0	0	0
纯苯	bz2605-P-6400	-	-	-	519	519	-0.511611	21.085489	0	0	0	0
纯苯	bz2605-P-6600	-	-	-	642.5	642.5	-0.579596	21.119338	0	0	0	0
纯苯	bz2605-P-6800	-	-	-	778.5	778.5	-0.643168	21.152124	0	0	0	0
纯苯	bz2605-P-7000	-	-	-	925.5	925.5	-0.701311	21.183912	0	0	0	0
纯苯	bz2606-C-5200	-	-	-	1134	1134	0.855271	20.856183	0	0	0	0
纯苯	bz2606-C-5400	-	-	-	978.5	978.5	0.804267	20.898145	0	0	0	0
纯苯	bz2606-C-5600	-	-	-	835.5	835.5	0.746613	20.938502	0	0	0	0
纯苯	bz2606-C-5800	-	-	-	706.5	706.5	0.683634	20.977368	0	2	0	0
纯苯	bz2606-C-6000	-	-	-	591	591	0.617578	21.014849	0	1	0	0
纯苯	bz2606-C-6200	-	-	-	490	490	0.550332	21.051037	0	2	0	0
纯苯	bz2606-C-6400	-	-	-	402	402	0.483958	21.086017	0	3	0	0
纯苯	bz2606-C-6600	-	-	-	327	327	0.420163	21.119865	0	5	0	0
纯苯	bz2606-C-6800	267	267	267	267	263.5	0.360268	21.152651	1	3	1	0.801
纯苯	bz2606-C-7000	219.5	219.5	219.5	219.5	211	0.305548	21.184437	1	1	0	0.6585
纯苯	bz2606-P-5200	-	-	-	89.5	89.5	-0.138291	20.856183	0	2	0	0
纯苯	bz2606-P-5400	-	-	-	133	133	-0.188345	20.898145	0	2	0	0
纯苯	bz2606-P-5600	-	-	-	188.5	188.5	-0.2452	20.938502	0	2	0	0
纯苯	bz2606-P-5800	-	-	-	257.5	257.5	-0.307549	20.977368	0	1	0	0
纯苯	bz2606-P-6000	-	-	-	340.5	340.5	-0.373355	21.014849	0	1	0	0
纯苯	bz2606-P-6200	-	-	-	437.5	437.5	-0.440469	21.051037	0	0	0	0
纯苯	bz2606-P-6400	-	-	-	547.5	547.5	-0.506923	21.086017	0	0	0	0
纯苯	bz2606-P-6600	-	-	-	671	671	-0.570845	21.119865	0	0	0	0
纯苯	bz2606-P-6800	-	-	-	806	806	-0.630962	21.152651	0	0	0	0
纯苯	bz2606-P-7000	-	-	-	951.5	951.5	-0.686337	21.184437	0	0	0	0
纯苯小计									704	4333	43	683.103
总计									704	4333	43	683.103

相关资讯: