中国金融期货交易所08月11日IO期权收盘行情

发布时间：2026年08月11日 15:30

合约代码	开盘价	最高价	最低价	收盘价	结算价	成交量	成交额	持仓量
IO2608-C-4050	615.8	648.4	613.6	620.8	607.4	32	2,019,100	37
IO2608-C-4100	581	598.4	554.6	554.6	557.6	19	1,116,120	68
IO2608-C-4150	513.8	548.2	505	505	507.6	14	743,700	45
IO2608-C-4200	480	498.4	454.8	454.8	458	34	1,625,000	227
IO2608-C-4250	417.2	449.2	407	407	407.2	41	1,771,500	94
IO2608-C-4300	375	399	354	356	357.6	84	3,148,820	400
IO2608-C-4350	330	349.6	306	307.6	308	115	3,779,040	78
IO2608-C-4400	279.6	301	254.8	258	259	365	10,389,860	870
IO2608-C-4450	234.2	253	208.6	211.2	213.2	278	6,512,540	356
IO2608-C-4500	188.8	206.8	163.2	166.8	166.8	1,154	21,594,680	1,607
IO2608-C-4550	149	162	122	125.8	125.8	998	14,129,700	1,547
IO2608-C-4600	102	121.2	85.4	88.4	88.4	3,634	37,494,320	5,670
IO2608-C-4650	72.8	85.2	55.6	58.2	58.2	5,414	37,923,340	3,609
IO2608-C-4700	49	55.2	34	35.6	35.6	10,657	47,587,060	7,840
IO2608-C-4750	26	33.8	19	20	20	4,133	10,901,860	4,836
IO2608-C-4800	16.8	20	10.8	11.8	11.8	5,281	8,375,120	7,908
IO2608-C-4850	9.4	10.8	5.8	6.4	6.4	2,214	1,910,840	3,377
IO2608-C-4900	4.8	6.8	3.4	4	4	1,249	628,560	4,179
IO2608-C-4950	2.8	4.2	2	2.6	2.6	841	247,700	2,177
IO2608-C-5000	2.4	3.4	1.6	2	2	1,003	245,040	5,518
IO2608-C-5100	1.2	2	1	1.2	1	328	44,740	2,223
IO2608-C-5200	0.8	1.2	0.8	0.8	0.8	167	15,160	1,387
IO2608-C-5300	0.8	0.8	0.6	0.6	0.6	122	8,940	1,186
IO2608-C-5400	0.8	0.8	0.4	0.4	0.4	122	6,280	567
IO2608-C-5500	0.6	0.8	0.6	0.6	0.4	127	7,920	1,830
IO2608-C-5600	0.6	0.6	0.4	0.4	0.4	40	2,340	1,151
IO2608-P-4050	0.4	0.6	0.4	0.6	0.4	68	3,260	1,160
IO2608-P-4100	0.8	0.8	0.6	0.6	0.6	51	3,280	1,050
IO2608-P-4150	1.2	1.2	0.8	1	0.8	97	8,220	733
IO2608-P-4200	2	2	1	1.2	1.2	557	61,900	2,618
IO2608-P-4250	1.8	1.8	1.2	1.4	1.4	286	41,740	1,193
IO2608-P-4300	2	2.8	1.8	2.2	2.2	581	121,700	2,136
IO2608-P-4350	3	3.2	2	3	3	296	78,060	1,466
IO2608-P-4400	4.6	5.6	3.2	4.6	4.6	1,359	590,100	2,980
IO2608-P-4450	10.6	10.6	5.2	8	7.8	612	424,800	1,802
IO2608-P-4500	14.6	14.6	8.8	13.2	13.2	2,625	2,972,000	4,180
IO2608-P-4550	18.2	22.6	14	21.4	21.4	2,034	3,739,440	3,007
IO2608-P-4600	31.2	36.8	23.4	34.8	34.8	4,323	12,806,660	4,030
IO2608-P-4650	46.8	57.2	36.8	52.8	52.8	6,019	28,118,700	2,985
IO2608-P-4700	73	85	57.2	81.8	81.8	5,210	36,433,900	4,004
IO2608-P-4750	105	119.8	85.6	112.6	112.6	1,338	13,461,000	1,755
IO2608-P-4800	141	161.8	122.2	159.4	159.4	637	8,822,240	2,277
IO2608-P-4850	182	207.4	163.6	204.8	204	290	5,345,920	691
IO2608-P-4900	234.6	250.2	208.6	250.2	248.6	166	3,753,540	730
IO2608-P-4950	283.2	301.2	256.2	301.2	295	82	2,280,220	214
IO2608-P-5000	334	350.4	305	350.2	350.2	67	2,174,140	616
IO2608-P-5100	420.2	422	403.2	422	443.2	14	582,020	199
IO2608-P-5200	537.4	537.4	502.4	522	543	22	1,153,920	128
IO2608-P-5300	634.4	634.4	601.8	622	646.4	15	926,700	125
IO2608-P-5400	725.2	725.2	702	721.8	742.8	25	1,800,040	111
IO2608-P-5500	801.8	820.6	801.8	820.6	843	15	1,222,140	137
IO2608-P-5600	901.2	921.8	901.2	921.8	943.2	22	2,021,360	48
IO2609-C-3900	744.6	752.2	722.8	722.8	726.6	34	2,527,940	241
IO2609-C-4000	645.4	662.2	645.4	662.2	628.2	17	1,107,700	194
IO2609-C-4050	597.2	597.2	597.2	597.2	579.2	2	119,900	66
IO2609-C-4100				530.8	531			163
IO2609-C-4150	499	499	499	499	484	3	151,300	42
IO2609-C-4200	456.4	467	433	436	436	52	2,320,160	385
IO2609-C-4250				411.2	390			72
IO2609-C-4300	365	380	340	342	345	83	2,979,900	431
IO2609-C-4350	326	326	299	299	300.8	5	154,880	57
IO2609-C-4400	274	288.2	256.4	258.2	258.2	140	3,846,140	787
IO2609-C-4450	234	249.2	218.6	218.6	218.6	71	1,694,860	113
IO2609-C-4500	196.8	212.2	180.8	184	184	500	9,980,900	1,675
IO2609-C-4550	166.2	176.4	147.2	151.6	151.6	95	1,547,380	828
IO2609-C-4600	134	143.8	119.8	121	121	1,399	18,582,420	2,953
IO2609-C-4650	105.6	116.8	94.8	96	97.2	1,201	13,209,520	1,101
IO2609-C-4700	86	92.4	74.8	75.4	75.4	2,851	24,246,480	4,906
IO2609-C-4750	66	72.6	51.4	58.8	59	393	2,544,780	1,234
IO2609-C-4800	52	55.6	43.4	44.8	44.8	935	4,655,420	3,817
IO2609-C-4850	38.6	42.6	32.8	33	34	505	1,958,020	787
IO2609-C-4900	29	32	24	24.6	25	1,756	5,037,880	2,911
IO2609-C-4950	22.4	24.2	18	18.2	18.2	452	955,540	1,237
IO2609-C-5000	17	18.4	13.8	14	14	815	1,328,720	4,957
IO2609-C-5100	10	10.2	7.2	8	8	318	293,320	1,535
IO2609-C-5200	6	6.4	4.8	5.2	5.2	315	181,480	2,042
IO2609-C-5300	3.4	4	3.2	3.4	3.4	106	39,600	490
IO2609-C-5400	3.4	4	3.2	3.2	3.2	139	52,780	3,723
IO2609-C-5500	2.2	2.2	1.4	1.6	1.6	121	21,920	617
IO2609-C-5600	1.8	2	1.4	1.4	1.4	192	31,220	1,978
IO2609-P-3900	2.4	2.4	1.8	2.2	2.2	45	9,080	1,003
IO2609-P-4000	9.2	9.2	3	3.6	3.4	57	20,140	1,324
IO2609-P-4050	4.4	4.8	3.6	4.6	4.6	58	24,160	339
IO2609-P-4100	5.6	6.4	4.8	5.8	5.8	186	104,380	884
IO2609-P-4150	7.2	7.8	6.4	7.8	7.6	80	56,440	358
IO2609-P-4200	8.8	11	8.6	9.8	9.8	466	446,680	1,885
IO2609-P-4250	13.2	14.6	11.6	14	13.6	283	361,600	1,022
IO2609-P-4300	16.8	19.4	15	19	17.8	275	470,840	1,808
IO2609-P-4350	24.2	25.8	20.4	25	23.8	231	543,760	607
IO2609-P-4400	29.4	34.2	26.8	32.2	32.2	761	2,322,320	2,001
IO2609-P-4450	39.4	45	35.2	44.8	44.2	229	918,320	751
IO2609-P-4500	52.4	59	46.4	56.8	56.8	630	3,285,320	2,930
IO2609-P-4550	67.2	76.6	61.6	74.2	74.2	191	1,321,120	944
IO2609-P-4600	86.8	98	78.6	95	95	1,327	11,736,640	3,227
IO2609-P-4650	110.4	123	101.2	120.2	120.2	570	6,419,480	912
IO2609-P-4700	133.8	152	127.2	149.2	149.2	662	9,249,140	1,423
IO2609-P-4750	164.8	185.4	156.2	185.4	183.8	42	715,480	198
IO2609-P-4800	211.6	221.6	190	218	218	41	847,460	1,108
IO2609-P-4850	248.6	260	228.4	257.8	257.8	108	2,702,760	300
IO2609-P-4900	281	302.2	276.8	302.2	302.2	42	1,213,900	632
IO2609-P-4950	329	345.4	313.8	345.4	340.4	12	388,620	94
IO2609-P-5000	373.8	388.4	365.8	388.4	388.4	7	264,340	855
IO2609-P-5100				474	478.6			85
IO2609-P-5200	562	562	560	560	577.2	3	168,280	322
IO2609-P-5300				657.2	675.2			110
IO2609-P-5400	748.4	767.2	735.6	743	774	17	1,277,800	646
IO2609-P-5500				851	873.4			123
IO2609-P-5600	956.4	973.4	955.8	973.4	973	14	1,345,500	395
IO2610-C-4050	591.6	592.6	586	586	574	7	414,440	14
IO2610-C-4100				449.4	528			12
IO2610-C-4150				478.8	480.4			18
IO2610-C-4200				440.2	434.6			100
IO2610-C-4250				371	389.8			7
IO2610-C-4300	360.4	360.4	360.4	360.4	346.8	1	36,040	10
IO2610-C-4350	316.4	316.4	316.4	316.4	305.4	2	63,980	19
IO2610-C-4400	294.6	294.6	294.6	294.6	267.8	1	29,460	40
IO2610-C-4450	246	247.8	246	246.6	230	5	123,360	29
IO2610-C-4500	220.8	220.8	220.8	220.8	196.6	3	66,240	91
IO2610-C-4550	187.6	187.6	162.8	162.8	166.4	8	137,800	57
IO2610-C-4600	158.8	158.8	145.4	145.8	139.6	35	532,260	147
IO2610-C-4650	128.2	128.6	115.6	115.6	117.4	67	818,400	199
IO2610-C-4700	101.8	110.8	95	95.6	98.2	138	1,448,360	293
IO2610-C-4750	88.2	88.2	79.8	79.8	81.6	16	138,160	73
IO2610-C-4800	73	77.2	65.4	66.6	67.8	28	196,600	160
IO2610-C-4850	59.6	59.6	56.8	57.2	55.8	5	28,760	123
IO2610-C-4900	49	54.4	45.8	46.6	46.2	19	97,320	73
IO2610-C-4950	43.2	44.8	40	40	39	8	33,560	66
IO2610-C-5000	34	34.2	32.4	32.4	33.2	4	13,480	82
IO2610-C-5100				26	25			71
IO2610-C-5200	20.2	21	18	18.6	19	43	82,340	134
IO2610-C-5300	16.4	17	14.2	15.2	15.2	124	196,100	276
IO2610-P-4050	18.8	19.2	16	17.8	17.8	263	455,740	938
IO2610-P-4100	21.6	21.6	18.6	20.4	20.4	119	239,040	545
IO2610-P-4150	25.6	25.6	21.8	24.2	24.2	102	237,460	508
IO2610-P-4200	30.4	30.4	27.8	29.4	29.4	95	275,960	922
IO2610-P-4250	33.2	34	32.8	34	34	89	295,360	226
IO2610-P-4300	40.6	41	37.4	37.8	39.4	14	54,880	273
IO2610-P-4350	48.2	49.8	45	48.2	48.2	80	376,360	404
IO2610-P-4400	58.2	59	55	59	58.8	37	211,820	189
IO2610-P-4450	67.8	70.4	67.8	70.4	71.4	13	89,200	125
IO2610-P-4500	87.4	87.8	87.4	87.8	87.6	4	34,480	201
IO2610-P-4550	102.8	108.2	97.6	105.6	107.2	38	389,720	120
IO2610-P-4600	124.8	132.8	120.2	132.8	132.8	57	716,720	135
IO2610-P-4650	152.4	156.6	139.8	155.2	156.6	30	453,820	129
IO2610-P-4700	177	185.4	167.2	185	186.4	38	676,740	60
IO2610-P-4750	211.6	211.6	211.6	211.6	219.4	1	21,160	15
IO2610-P-4800	246	246	246	246	256.8	2	48,900	9
IO2610-P-4850	287.2	287.2	287.2	287.2	293.8	1	28,720	9
IO2610-P-4900				370	334.6			17
IO2610-P-4950	367.8	367.8	367.8	367.8	377.2	3	109,780	16
IO2610-P-5000	411	425.4	411	425.4	425.4	14	586,100	30
IO2610-P-5100	509	509	509	509	514.4	3	152,700	20
IO2610-P-5200	591.6	609.6	591.6	609.6	607.2	8	479,720	35
IO2610-P-5300	690.8	703	689.6	703	703.8	6	415,000	65
IO2612-C-3900	696.6	704.4	675	676.8	685.2	14	965,980	241
IO2612-C-4000	600	620	590	590	587.2	25	1,523,540	227
IO2612-C-4100	512.2	520	508.8	508.8	505.4	18	933,380	287
IO2612-C-4200				429.2	419			235
IO2612-C-4300	368.6	368.6	343	343	344	5	179,260	274
IO2612-C-4400	283	291.8	274.4	274.4	281	10	282,580	464
IO2612-C-4500	232	241.8	214.4	219.4	223.2	311	7,151,860	1,573
IO2612-C-4600	181	188.8	170	170.2	169.2	78	1,397,820	1,176
IO2612-C-4700	142.2	148.4	134	134.8	134.8	80	1,137,440	1,399
IO2612-C-4800	109.8	116.2	105	106	105	82	904,520	1,208
IO2612-C-4900	87.6	93	83	83.4	84	30	266,800	956
IO2612-C-5000	73.2	75	68.6	68.6	68.4	106	766,060	2,190
IO2612-C-5200	48.8	48.8	45	45	45	70	338,800	1,446
IO2612-C-5400	33.4	34.6	31.4	31.4	31	72	237,540	2,311
IO2612-C-5600	25.6	26	23.6	23.6	23.6	64	162,040	4,104
IO2612-P-3900	27.6	30.2	26.8	29	29.6	53	151,600	1,294
IO2612-P-4000	39.6	39.6	35.8	36.8	38	14	51,640	389
IO2612-P-4100	46.8	52.4	46.8	48.4	50.2	40	195,400	1,139
IO2612-P-4200	63.6	68.4	62	67.2	66	82	543,200	753
IO2612-P-4300	85.8	92.8	84.6	92.8	92.8	74	664,280	750
IO2612-P-4400	123	123.8	114.2	123.8	123.8	28	333,600	1,255
IO2612-P-4500	162	167.4	149.4	167.4	167.4	58	924,560	1,327
IO2612-P-4600	203.6	219.2	201	219.2	219.2	72	1,520,300	1,041
IO2612-P-4700	268.8	282	261	280	280	38	1,027,560	753
IO2612-P-4800	338.2	349.6	337.8	349.6	349.6	13	443,420	584
IO2612-P-4900	410.6	427	409.4	427	426.8	8	330,860	234
IO2612-P-5000	496	496.4	493.4	493.4	510.6	4	197,920	339
IO2612-P-5200	685.8	687.6	654.2	687.2	687.6	26	1,739,720	363
IO2612-P-5400	843.8	843.8	838	838	871.8	14	1,185,620	514
IO2612-P-5600	1,061.2	1,061.2	1,061.2	1,061.2	1,051.8	1	106,120	305
IO2703-C-3900	655.8	672.8	655.8	659	643.8	7	466,060	295
IO2703-C-4000	567	567	567	567	570.6	1	56,700	206
IO2703-C-4100	497.6	497.6	496.4	496.4	484.4	5	250,280	175
IO2703-C-4200	422.4	438	422.4	426.4	412.4	6	260,080	334
IO2703-C-4300	364.6	370.8	347.6	347.6	347.6	6	214,280	288
IO2703-C-4400	304.6	304.6	293.8	303.4	293.2	8	242,160	463
IO2703-C-4500	251	254.2	239.8	239.8	240.8	38	942,220	701
IO2703-C-4600	202.4	210.2	197.6	197.6	199.4	13	268,640	262
IO2703-C-4700	171.2	174.2	163.2	163.2	163.2	17	286,780	362
IO2703-C-4800	141.8	147.8	137.2	137.6	137.6	35	494,660	364
IO2703-C-4900	114.4	120	113	113	113	21	246,520	384
IO2703-C-5000	96.4	102	96	96	96	47	468,400	647
IO2703-C-5200	70	71.2	69.8	71	71	14	98,440	467
IO2703-C-5400	55.6	55.6	54.4	54.4	53	3	16,560	311
IO2703-C-5600	42.2	42.2	40.2	40.2	40.8	7	28,860	645
IO2703-P-3900	61.8	63.2	60	61.2	62.6	32	195,140	1,282
IO2703-P-4000	75.4	75.4	75	75	79.2	2	15,040	695
IO2703-P-4100	99.4	100	95.8	95.8	101.8	20	199,220	2,242
IO2703-P-4200	122.2	125.8	119.8	124.8	127.2	4	49,260	766
IO2703-P-4300	154.6	161.8	154.6	160.6	161.6	5	79,760	332
IO2703-P-4400	196	196	196	196	203	1	19,600	674
IO2703-P-4500	242	255.2	239.6	254.2	253.2	42	1,038,560	614
IO2703-P-4600	296	314	292	314	314	18	545,220	324
IO2703-P-4700	364	364	363.4	363.4	375.4	3	109,140	166
IO2703-P-4800	436	436	427.8	432.8	447	23	995,200	228
IO2703-P-4900	506	510	499	507.4	521.4	13	657,360	264
IO2703-P-5000	588	592.2	575.4	589.6	602.8	40	2,341,600	320
IO2703-P-5200	757.8	773.6	757.2	773.6	775	14	1,063,440	238
IO2703-P-5400	954	954	954	954	953.6	2	188,420	217
IO2703-P-5600				1,137.4	1,138.2			280
IO2706-C-4000	584.6	584.6	567.4	567.4	562	7	406,080	169
IO2706-C-4100	514.6	514.6	507.2	507.2	491.6	8	407,400	90
IO2706-C-4200	445.6	455.8	430	430	426.8	21	932,720	156
IO2706-C-4300	385.4	396	382.2	382.2	368	8	308,800	227
IO2706-C-4400	332.6	336.4	324.6	324.6	315.6	16	529,040	233
IO2706-C-4500	276	292.4	273.8	273.8	275.4	12	339,600	517
IO2706-C-4600	247	252	231.6	232.4	234	23	551,760	299
IO2706-C-4700	202.6	216.2	199.4	199.4	198	17	354,700	167
IO2706-C-4800	180.2	180.2	179.4	179.4	169.8	5	89,740	210
IO2706-C-4900	150.6	155	150.6	155	145.2	4	61,560	125
IO2706-C-5000	133.6	133.6	124.6	124.6	125.6	24	304,700	116
IO2706-C-5200	103.8	103.8	98.6	98.6	96.4	4	40,260	106
IO2706-C-5400	78.2	78.2	76.6	76.6	75	3	23,300	113
IO2706-C-5600	64	66	62.2	62.2	61.8	16	104,080	424
IO2706-P-4000	110.6	111.2	108.8	111.2	110.6	12	132,320	184
IO2706-P-4100	135.8	139.2	135.8	138.6	140.2	7	96,920	61
IO2706-P-4200	170.4	172.4	170.4	172.2	171.4	6	102,220	209
IO2706-P-4300	210.4	210.4	202.4	209.4	210.2	19	391,440	547
IO2706-P-4400	251.4	256.4	247.6	252.2	256.4	12	301,540	360
IO2706-P-4500	303.4	311.8	298.2	310.8	311.6	15	456,300	354
IO2706-P-4600	362.2	375.2	361.4	375.2	371.4	9	328,120	266
IO2706-P-4700	429	434	428.2	434	434	5	214,100	195
IO2706-P-4800	497.6	497.6	495.6	495.6	506.4	6	296,840	128
IO2706-P-4900	562.8	572	562.8	572	577.4	5	284,060	83
IO2706-P-5000	656	656	653.2	653.2	653.2	8	522,900	252
IO2706-P-5200	813.2	826.8	813.2	826.8	823	3	244,760	95
IO2706-P-5400	988.2	988.2	988.2	988.2	999	1	98,820	135
IO2706-P-5600	1,155	1,155	1,155	1,155	1,254.8	1	115,500	255

相关资讯: