郑州商品交易所11月04日甲醇期权收盘行情
发布时间:2025年11月04日 17:50
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
甲醇MA512C1925186.00186.00170.00170.00178.500.9926.4423444.020
甲醇MA512C1950---0.00153.500.9825.440000.000
甲醇MA512C1975140.00140.00126.50128.50129.000.9624.4721002.800
甲醇MA512C2000100.00100.00100.00100.00105.500.9323.541410.100
甲醇MA512C202590.5093.0072.5079.0082.500.8722.67301626224.100
甲醇MA512C205069.5071.5049.5058.5061.000.7921.9382517117149.580
甲醇MA512C207558.5058.5035.0041.5042.500.6721.381,82049918176.750
甲醇MA512C210038.0038.0022.5025.5028.000.5221.1315,1573,5873,133416.680
甲醇MA512C212526.0026.5014.5016.5017.000.3821.3730,9445,3532,789558.780
甲醇MA512C215017.0017.009.009.5010.500.2622.2825,82810,1164,880294.530
甲醇MA512C21759.0010.504.505.507.000.1824.0217,0387,7231,918108.480
甲醇MA512C22006.006.002.503.005.500.1326.5221,63313,5724,78680.460
甲醇MA512C22253.503.501.001.504.500.1029.556,6699,05481414.890
甲醇MA512C22502.502.500.501.004.000.0832.808,69214,05083212.590
甲醇MA512C22751.501.500.500.503.500.0736.045,0367,891-1,3764.820
甲醇MA512C23001.001.000.500.503.500.0639.196,87717,679-2433.910
甲醇MA512C23250.500.500.500.503.000.0642.192,1815,581-6651.130
甲醇MA512C23500.500.500.500.503.000.0545.036527,432-2640.330
甲醇MA512C23750.500.500.500.502.500.0547.732036,402-640.100
甲醇MA512C24000.500.500.500.502.500.0450.305937,428-5420.300
甲醇MA512C2425---0.002.500.0452.7303,76700.000
甲醇MA512C24500.500.500.500.502.000.0355.0553,209-50.000
甲醇MA512C2475---0.002.000.0357.2702,99000.000
甲醇MA512C25000.500.500.500.502.000.0359.3933,692-30.000
甲醇MA512C2550---0.001.500.0263.3901,20800.000
甲醇MA512C2600---0.001.500.0267.0902,05400.000
甲醇MA512C26500.500.500.500.501.000.0170.5551,450-50.000
甲醇MA512C27000.500.500.500.501.000.0173.7910819-100.010
甲醇MA512C2750---0.001.000.0176.84060700.000
甲醇MA512C2800---0.000.500.0179.73036200.000
甲醇MA512C2850---0.000.500.0182.4701,16700.000
甲醇MA512P19250.501.000.500.500.50-0.0126.447085955950.350
甲醇MA512P19501.001.500.501.000.50-0.0225.441,4326516511.130
甲醇MA512P19751.502.000.501.501.00-0.0424.473,9081,4989504.590
甲醇MA512P20002.503.501.003.502.50-0.0723.5411,2053,2811,18325.300
甲醇MA512P20253.006.502.005.004.50-0.1322.679,9923,81452442.090
甲醇MA512P20506.5012.004.509.008.50-0.2121.9321,6916,0382,303172.500
甲醇MA512P207510.5020.509.5016.5014.50-0.3321.3823,8953,959-162337.040
甲醇MA512P210018.5033.0017.5028.5025.00-0.4821.1334,9926,0672,513833.870
甲醇MA512P212530.0050.0028.0042.0039.00-0.6221.3711,3495,002-1,457428.410
甲醇MA512P215049.0069.0046.0061.0057.50-0.7422.282,8802,985-643164.270
甲醇MA512P217569.5089.5065.0082.5079.00-0.8224.021,3752,710-257105.950
甲醇MA512P220082.00113.0082.00103.50102.00-0.8726.522,5544,968-341253.670
甲醇MA512P2225118.00136.50110.50127.00126.50-0.9029.558904,779-309108.060
甲醇MA512P2250142.00157.00136.00146.50151.00-0.9232.80863,581-1112.680
甲醇MA512P2275170.50181.50160.00176.50175.50-0.9336.04861,645-214.890
甲醇MA512P2300185.00212.00185.00197.50200.50-0.9439.19261,185-45.250
甲醇MA512P2325215.00215.00215.00215.00225.00-0.9442.1914671-143.010
甲醇MA512P2350258.00258.00258.00258.00250.00-0.9545.035341-51.290
甲醇MA512P2375267.50267.50267.50267.50274.50-0.9547.73137210.270
甲醇MA512P2400---0.00299.50-0.9650.30014100.000
甲醇MA512P2425---0.00324.00-0.9652.7308100.000
甲醇MA512P2450---0.00349.00-0.9755.0504300.000
甲醇MA512P2475---0.00374.00-0.9757.2703500.000
甲醇MA512P2500---0.00398.50-0.9759.3903700.000
甲醇MA512P2550---0.00448.50-0.9863.390300.000
甲醇MA512P2600---0.00498.00-0.9867.090300.000
甲醇MA512P2650---0.00548.00-0.9970.550300.000
甲醇MA512P2700---0.00598.00-0.9973.790300.000
甲醇MA512P2750---0.00647.50-0.9976.840300.000
甲醇MA512P2800---0.00697.50-0.9979.730300.000
甲醇MA512P2850---0.00747.50-0.9982.470000.000
甲醇MA601C1950---0.00178.500.8921.820000.000
甲醇MA601C1975---0.00156.000.8621.370000.000
甲醇MA601C2000153.50153.50123.00152.50135.000.8220.98101211.400
甲醇MA601C2025---0.00115.000.7720.640100.000
甲醇MA601C2050102.50104.0087.5089.5096.500.7120.3918010810417.160
甲醇MA601C207584.0089.0072.0076.5080.000.6420.224211639833.010
甲醇MA601C210071.0072.5057.0059.0065.000.5720.161,44998343295.660
甲醇MA601C212558.0058.5046.0049.0052.500.5020.221,8751,17959797.330
甲醇MA601C215046.0049.0037.0039.5042.000.4320.414,4732,293765185.800
甲醇MA601C217541.0041.0029.5031.0033.500.3620.737,2222,182181240.960
甲醇MA601C220035.0035.0025.0026.0027.000.3021.1711,94111,8992,240332.820
甲醇MA601C222525.0025.0020.0021.5022.000.2621.745,8943,495-196131.870
甲醇MA601C225020.0020.5016.0017.0017.500.2122.406,3226,8342,051114.760
甲醇MA601C227518.0018.0014.0015.0015.000.1823.155,0906,28495078.020
甲醇MA601C230015.5015.5012.5012.5012.500.1523.9610,06622,6065,825137.980
甲醇MA601C232511.5012.009.5010.5010.500.1324.812,1204,500-9622.960
甲醇MA601C235010.5010.509.009.009.000.1125.692,58719,94521124.740
甲醇MA601C23758.509.507.507.508.000.1026.594,11110,470-93934.740
甲醇MA601C24008.008.006.507.007.000.0827.494,13425,95178930.470
甲醇MA601C24256.506.505.505.506.500.0728.401,2853,787-3597.590
甲醇MA601C24505.506.005.005.505.500.0729.299014,812-3044.860
甲醇MA601C24754.505.504.505.005.000.0630.173794,570-831.940
甲醇MA601C25005.005.504.004.504.500.0531.048,29832,1192,62340.420
甲醇MA601C25503.504.003.003.503.500.0432.728014,676242.850
甲醇MA601C26002.503.502.503.003.000.0334.341,52610,298934.800
甲醇MA601C26502.002.501.502.502.500.0335.892994,410-1150.600
甲醇MA601C27002.002.001.502.002.000.0237.364774,282190.900
甲醇MA601C27501.502.001.502.002.000.0238.771581,48130.280
甲醇MA601C28001.501.501.001.501.500.0240.125385,573-1420.550
甲醇MA601C28501.501.501.001.501.500.0141.411,5147,0211381.720
甲醇MA601P19506.0010.506.009.507.50-0.1121.827,4683,0743,07460.320
甲醇MA601P197511.5013.509.0012.5010.50-0.1421.373,0941,3551,35533.800
甲醇MA601P200012.5018.0012.0018.0014.50-0.1820.989,4088,3811,398133.650
甲醇MA601P202515.0023.5015.0021.5019.50-0.2320.642,7192,48659052.560
甲醇MA601P205020.0030.5020.0027.5026.00-0.2920.392,5713,37342865.720
甲醇MA601P207531.5039.5029.0037.0034.00-0.3520.222,8712,78049695.270
甲醇MA601P210036.0051.5036.0046.5044.00-0.4220.166,9328,193937298.350
甲醇MA601P212544.0064.5044.0058.5056.50-0.5020.223,3672,477139187.440
甲醇MA601P215063.0083.0062.0075.5071.00-0.5720.411,4342,651-31499.850
甲醇MA601P217586.50100.0078.0097.5087.50-0.6420.732,9842,165-1,051267.810
甲醇MA601P220098.50119.0094.50113.50106.00-0.6921.171,2146,220-419125.060
甲醇MA601P2225119.00134.50113.00133.50125.50-0.7421.744032,3801649.760
甲醇MA601P2250139.50157.50133.50155.50146.50-0.7922.409265,818-201133.600
甲醇MA601P2275168.00180.00163.00175.50168.50-0.8223.15423,274-237.150
甲醇MA601P2300185.00202.5081.00190.00191.00-0.8523.968387,956-324159.410
甲醇MA601P2325215.00215.00215.00215.00214.00-0.8724.8112,555-10.220
甲醇MA601P2350230.00250.50230.00246.00237.50-0.8925.696454,375-402151.411
甲醇MA601P2375255.00260.00255.00260.00261.50-0.9026.591052,562-527.280
甲醇MA601P2400272.50285.00272.50280.00285.50-0.9127.494494,780-65126.590
甲醇MA601P2425318.00318.00303.50310.00309.50-0.9228.40318835-25498.520
甲醇MA601P2450328.00328.00328.00328.00334.00-0.9329.29110729-1936.080
甲醇MA601P2475---0.00358.50-0.9430.17075400.000
甲醇MA601P2500---0.00383.00-0.9531.0401,15900.000
甲醇MA601P2550---0.00432.00-0.9632.72057500.000
甲醇MA601P2600---0.00481.50-0.9734.34026600.000
甲醇MA601P2650---0.00531.00-0.9735.89019900.000
甲醇MA601P2700---0.00580.50-0.9837.36023000.000
甲醇MA601P2750---0.00630.00-0.9838.77016700.000
甲醇MA601P2800---0.00680.00-0.9940.120000.000
甲醇MA601P2850---0.00729.50-0.9941.4105900.000
甲醇MA602C1975---0.00194.000.8619.000000.000
甲醇MA602C2000---0.00173.500.8319.000000.000
甲醇MA602C2025---0.00154.000.7919.010100.000
甲醇MA602C2050---0.00135.500.7419.020100.000
甲醇MA602C2075---0.00118.500.6919.020000.000
甲醇MA602C2100---0.00102.500.6419.030000.000
甲醇MA602C2125---0.0088.000.5919.040000.000
甲醇MA602C2150---0.0075.000.5319.060000.000
甲醇MA602C2175---0.0063.500.4719.080000.000
甲醇MA602C2200---0.0053.000.4219.1101000.000
甲醇MA602C2225---0.0044.000.3719.150000.000
甲醇MA602C2250---0.0036.500.3219.220000.000
甲醇MA602C227527.5027.5027.5027.5030.000.2819.341100.030
甲醇MA602C230025.5025.5025.5025.5025.000.2419.561410.030
甲醇MA602C2325---0.0021.000.2119.920700.000
甲醇MA602C2350---0.0018.000.1820.3901500.000
甲醇MA602C2375---0.0015.500.1620.9202500.000
甲醇MA602C2400---0.0013.500.1421.4704300.000
甲醇MA602C2425---0.0012.000.1222.0104200.000
甲醇MA602C245018.5018.5018.5018.5010.500.1122.5424120.040
甲醇MA602C24759.509.509.509.509.000.0923.0735700.030
甲醇MA602C2500---0.008.000.0823.5705500.000
甲醇MA602C25506.506.506.506.506.500.0724.55312300.020
甲醇MA602C2600---0.005.000.0525.48012000.000
甲醇MA602C2650---0.004.000.0426.3606500.000
甲醇MA602C27005.505.502.002.003.500.0327.1968930.020
甲醇MA602P1975---0.0012.50-0.1319.000000.000
甲醇MA602P200019.0019.0018.5018.5017.00-0.1719.006660.110
甲醇MA602P202519.0023.5019.0023.5022.50-0.2119.013433320.740
甲醇MA602P205025.0030.5025.0030.0029.00-0.2619.023543310.960
甲醇MA602P207555.5055.5031.5033.5036.50-0.3019.021558100.540
甲醇MA602P2100---0.0046.00-0.3619.0303600.000
甲醇MA602P2125---0.0056.00-0.4119.040900.000
甲醇MA602P2150---0.0068.00-0.4719.0602200.000
甲醇MA602P2175---0.0081.50-0.5219.0801400.000
甲醇MA602P2200---0.0096.00-0.5719.1105800.000
甲醇MA602P2225---0.00111.50-0.6319.1502800.000
甲醇MA602P2250---0.00129.00-0.6719.2206400.000
甲醇MA602P2275---0.00147.50-0.7219.3405800.000
甲醇MA602P2300---0.00167.50-0.7619.5605700.000
甲醇MA602P2325---0.00188.50-0.7919.9205000.000
甲醇MA602P2350---0.00210.00-0.8220.3902100.000
甲醇MA602P2375---0.00233.00-0.8420.920400.000
甲醇MA602P2400---0.00256.00-0.8621.470200.000
甲醇MA602P2425---0.00279.00-0.8822.010000.000
甲醇MA602P2450---0.00302.50-0.8922.540000.000
甲醇MA602P2475---0.00326.00-0.9123.070000.000
甲醇MA602P2500---0.00350.00-0.9223.570000.000
甲醇MA602P2550---0.00398.00-0.9324.550000.000
甲醇MA602P2600---0.00447.00-0.9525.480000.000
甲醇MA602P2650---0.00495.50-0.9626.360000.000
甲醇MA602P2700---0.00545.00-0.9727.190000.000
甲醇MA603C2025---0.00185.000.8217.390000.000
甲醇MA603C2050---0.00165.000.7817.090000.000
甲醇MA603C2075---0.00145.500.7416.820000.000
甲醇MA603C2100---0.00127.500.7016.610000.000
甲醇MA603C2125---0.00111.000.6516.470000.000
甲醇MA603C2150---0.0095.500.6016.400000.000
甲醇MA603C2175---0.0082.500.5516.420000.000
甲醇MA603C2200---0.0070.500.5016.540000.000
甲醇MA603C222564.5065.0064.5065.0060.500.4416.769990.580
甲醇MA603C2250---0.0052.500.4017.050000.000
甲醇MA603C2275---0.0045.000.3517.420300.000
甲醇MA603C230045.5045.5043.0043.0039.500.3117.83211560.910
甲醇MA603C232537.0037.0035.0035.5034.500.2818.281839150.650
甲醇MA603C235030.5033.5030.5033.0030.500.2518.76121560.380
甲醇MA603C237529.0029.0029.0029.0027.000.2219.2432430.090
甲醇MA603C240025.0025.0025.0025.0024.000.2019.7431630.080
甲醇MA603C242524.5024.5022.5022.5021.500.1820.2362660.140
甲醇MA603C2450---0.0019.500.1620.7201500.000
甲醇MA603C247519.5019.5016.5018.5017.500.1521.21125800.210
甲醇MA603C250015.0022.0015.0018.5015.500.1321.69447340.790
甲醇MA603C2550---0.0013.000.1122.6209900.000
甲醇MA603C260011.5011.5010.0011.0010.500.0923.5174670.080
甲醇MA603P202521.0021.0018.0018.0020.00-0.1817.396660.120
甲醇MA603P205024.0025.5023.0025.5024.50-0.2117.099660.220
甲醇MA603P207528.0028.5028.0028.5030.00-0.2516.8261500.170
甲醇MA603P210036.0040.0033.5040.0037.00-0.2916.61154800.560
甲醇MA603P212542.0042.0042.0042.0045.00-0.3416.4735000.130
甲醇MA603P2150---0.0055.00-0.3916.4004400.000
甲醇MA603P217564.0064.0064.0064.0066.50-0.4516.4232700.190
甲醇MA603P2200---0.0079.50-0.5016.5403000.000
甲醇MA603P2225---0.0094.50-0.5516.7603900.000
甲醇MA603P2250---0.00111.00-0.6017.0503400.000
甲醇MA603P2275---0.00128.50-0.6417.4201800.000
甲醇MA603P2300---0.00148.00-0.6817.830600.000
甲醇MA603P2325---0.00168.00-0.7218.280900.000
甲醇MA603P2350---0.00189.00-0.7418.760300.000
甲醇MA603P2375---0.00210.00-0.7719.240000.000
甲醇MA603P2400---0.00232.00-0.8019.740000.000
甲醇MA603P2425---0.00254.50-0.8220.230000.000
甲醇MA603P2450---0.00277.00-0.8420.720000.000
甲醇MA603P2475---0.00300.00-0.8521.210000.000
甲醇MA603P2500---0.00323.00-0.8721.690000.000
甲醇MA603P2550---0.00370.50-0.8922.620000.000
甲醇MA603P2600---0.00417.50-0.9123.510000.000
甲醇MA605C2025---0.00220.500.8116.530000.000
甲醇MA605C2050200.50200.50200.50200.50201.500.7816.541110.200
甲醇MA605C2075---0.00183.500.7516.570100.000
甲醇MA605C2100162.00162.00162.00162.00166.500.7116.611110.160
甲醇MA605C2125---0.00150.000.6716.660000.000
甲醇MA605C2150137.50137.50135.00135.00135.500.6316.731615152.200
甲醇MA605C2175128.00128.00120.00125.50121.500.5916.8296481811.920
甲醇MA605C2200114.50114.50102.50112.50109.000.5516.9281141138.890
甲醇MA605C2225102.50103.0092.0098.0097.500.5117.0419420111818.870
甲醇MA605C225091.0091.0085.0088.0087.500.4717.1764481275.610
甲醇MA605C227582.0082.5074.0080.0077.500.4417.3396468347.480
甲醇MA605C230071.0073.0066.0071.0069.500.4017.50137658249.680
甲醇MA605C232565.5065.5059.0062.0061.500.3717.69113415-327.000
甲醇MA605C235058.0058.5053.0055.0055.500.3417.8990609-165.030
甲醇MA605C237551.5052.5047.5049.5049.500.3118.12163352148.090
甲醇MA605C240046.5047.0043.0045.0044.000.2818.3618748048.380
甲醇MA605C242541.5042.5038.0041.5040.000.2618.62236250-939.500
甲醇MA605C245037.5037.5034.5037.5035.500.2318.90226457398.260
甲醇MA605C247534.0034.0031.0033.5032.500.2119.1941245612813.240
甲醇MA605C250032.0032.0028.0030.5029.500.2019.5086399531725.230
甲醇MA605C255027.0027.0023.5023.5024.500.1620.161461,71193.580
甲醇MA605C260020.5020.5020.5020.5021.000.1420.87156700.020
甲醇MA605C265018.0018.0017.0017.0018.000.1221.623414-10.050
甲醇MA605C270016.0016.0013.5014.0016.000.1122.4031144150.480
甲醇MA605C275014.0014.5012.5013.5014.000.0923.192025511032.670
甲醇MA605P202525.5028.0023.0027.0025.50-0.1816.532,1021,2061,20652.620
甲醇MA605P205031.0034.0029.0032.5031.00-0.2116.5455734924417.590
甲醇MA605P207536.0042.0034.5039.0037.50-0.2516.571,0482,392-19440.210
甲醇MA605P210045.0048.5042.0046.5045.50-0.2816.614061,3077818.190
甲醇MA605P212553.5057.5050.5057.0054.00-0.3216.66320835-2817.250
甲醇MA605P215063.0067.5060.0065.5064.50-0.3616.732277355214.550
甲醇MA605P217574.0080.0071.0080.0075.00-0.4016.825961,07743044.200
甲醇MA605P220085.5092.5081.5090.0087.50-0.4416.929242,1582280.580
甲醇MA605P222598.50104.5097.00104.50100.50-0.4817.042275208522.670
甲醇MA605P2250113.00114.50110.00110.00115.00-0.5217.1790546-910.130
甲醇MA605P2275127.00135.00125.50135.00130.00-0.5517.3333311234.190
甲醇MA605P2300142.50151.00141.50148.00147.00-0.5917.50801,219711.600
甲醇MA605P2325159.00164.50159.00164.50163.50-0.6217.695424168.830
甲醇MA605P2350176.50182.50176.50182.50182.00-0.6617.8929261-85.230
甲醇MA605P2375200.00200.00200.00200.00201.00-0.6918.121114-10.200
甲醇MA605P2400---0.00220.50-0.7118.36010800.000
甲醇MA605P2425---0.00241.00-0.7418.62011900.000
甲醇MA605P2450---0.00262.00-0.7618.9007200.000
甲醇MA605P2475---0.00283.50-0.7819.190000.000
甲醇MA605P2500---0.00305.50-0.8019.500000.000
甲醇MA605P2550---0.00350.00-0.8320.160000.000
甲醇MA605P2600---0.00396.00-0.8620.870000.000
甲醇MA605P2650---0.00443.00-0.8821.620000.000
甲醇MA605P2700---0.00490.50-0.8922.400100.000
甲醇MA605P2750---0.00538.50-0.9123.190000.000
甲醇MA609C2025---0.00260.000.7418.630000.000
甲醇MA609C2050---0.00243.500.7218.630000.000
甲醇MA609C2075---0.00227.500.6918.630000.000
甲醇MA609C2100---0.00212.000.6618.630000.000
甲醇MA609C2125---0.00197.500.6418.630000.000
甲醇MA609C2150---0.00183.000.6118.630000.000
甲醇MA609C2175---0.00169.500.5818.630000.000
甲醇MA609C2200---0.00157.000.5618.630000.000
甲醇MA609C2225---0.00145.000.5318.630000.000
甲醇MA609C2250---0.00134.000.5018.630000.000
甲醇MA609C2275---0.00123.500.4818.630000.000
甲醇MA609C2300---0.00113.000.4518.630000.000
甲醇MA609C2325---0.00104.000.4218.630000.000
甲醇MA609C2350---0.0095.000.4018.630000.000
甲醇MA609C2375---0.0086.500.3718.630000.000
甲醇MA609C2400---0.0079.500.3518.630000.000
甲醇MA609C2425---0.0072.500.3318.630000.000
甲醇MA609C245063.0063.0063.0063.0065.500.3018.633330.190
甲醇MA609P202551.0051.0046.0046.0058.00-0.2518.631515150.710
甲醇MA609P205059.0059.0059.0059.0066.50-0.2718.633330.180
甲醇MA609P207565.0065.0065.0065.0074.50-0.3018.631110.070
甲醇MA609P2100---0.0084.00-0.3218.630000.000
甲醇MA609P2125---0.0094.00-0.3518.630000.000
甲醇MA609P2150---0.00104.00-0.3718.630000.000
甲醇MA609P2175---0.00115.50-0.4018.630000.000
甲醇MA609P2200---0.00127.50-0.4318.630000.000
甲醇MA609P2225---0.00140.00-0.4518.630000.000
甲醇MA609P2250---0.00153.50-0.4818.630000.000
甲醇MA609P2275---0.00167.50-0.5118.630000.000
甲醇MA609P2300---0.00181.50-0.5418.630000.000
甲醇MA609P2325---0.00197.50-0.5618.630000.000
甲醇MA609P2350---0.00213.50-0.5918.630000.000
甲醇MA609P2375---0.00229.50-0.6118.630000.000
甲醇MA609P2400---0.00246.50-0.6418.630000.000
甲醇MA609P2425---0.00264.50-0.6618.630000.000
甲醇MA609P2450---0.00282.50-0.6818.630000.000
相关资讯: