전문 콘텐츠
선물ㆍ옵션
코스피200 옵션 - 08월물
| 콜옵션 | 행사가격 | 풋옵션 | ||||||
|---|---|---|---|---|---|---|---|---|
| 약정수량 | 내재변동 | 전일비 | 현재가 | 행사가 | 현재가 | 전일비 | 내재변동 | 약정수량 |
| 6 | 0.32 | ▲1.60 | 63.40 | 362.50 | 0.02 | ▼0.02 | 0.32 | 30,237 |
| 0 | 0.31 | 0.00 | 0.00 | 365.00 | 0.02 | ▼0.04 | 0.32 | 17,062 |
| 0 | 0.30 | 0.00 | 0.00 | 367.50 | 0.03 | ▼0.03 | 0.31 | 1,793 |
| 0 | 0.30 | 0.00 | 0.00 | 370.00 | 0.03 | ▼0.05 | 0.30 | 7,655 |
| 0 | 0.29 | 0.00 | 0.00 | 372.50 | 0.04 | ▼0.06 | 0.30 | 5,147 |
| 0 | 0.28 | 0.00 | 0.00 | 375.00 | 0.04 | ▼0.05 | 0.28 | 7,614 |
| 0 | 0.27 | 0.00 | 0.00 | 377.50 | 0.05 | ▼0.07 | 0.28 | 3,518 |
| 0 | 0.26 | 0.00 | 0.00 | 380.00 | 0.05 | ▼0.10 | 0.27 | 8,888 |
| 0 | 0.26 | 0.00 | 0.00 | 382.50 | 0.07 | ▼0.10 | 0.26 | 6,777 |
| 0 | 0.25 | 0.00 | 0.00 | 385.00 | 0.08 | ▼0.12 | 0.26 | 5,922 |
| 0 | 0.24 | 0.00 | 0.00 | 387.50 | 0.10 | ▼0.13 | 0.25 | 10,561 |
| 0 | 0.23 | 0.00 | 0.00 | 390.00 | 0.12 | ▼0.16 | 0.24 | 19,533 |
| 0 | 0.22 | 0.00 | 0.00 | 392.50 | 0.15 | ▼0.18 | 0.23 | 11,202 |
| 0 | 0.22 | 0.00 | 0.00 | 395.00 | 0.19 | ▼0.21 | 0.23 | 14,570 |
| 0 | 0.21 | 0.00 | 0.00 | 397.50 | 0.24 | ▼0.25 | 0.22 | 22,871 |
| 0 | 0.20 | 0.00 | 0.00 | 400.00 | 0.30 | ▼0.27 | 0.21 | 40,824 |
| 0 | 0.19 | 0.00 | 0.00 | 402.50 | 0.38 | ▼0.32 | 0.20 | 39,178 |
| 0 | 0.19 | 0.00 | 0.00 | 405.00 | 0.50 | ▼0.37 | 0.19 | 71,928 |
| 0 | 0.18 | 0.00 | 0.00 | 407.50 | 0.65 | ▼0.43 | 0.19 | 74,667 |
| 0 | 0.17 | 0.00 | 0.00 | 410.00 | 0.85 | ▼0.46 | 0.18 | 71,698 |
| 8 | 0.17 | ▲12.80 | 12.80 | 412.50 | 1.13 | ▼0.50 | 0.17 | 41,345 |
| 132 | 0.18 | ▼0.45 | 10.95 | 415.00 | 1.50 | ▼0.58 | 0.17 | 50,729 |
| 68 | 0.16 | ▼0.25 | 8.75 | 417.50 | 1.95 | ▼0.67 | 0.16 | 40,077 |
| 590 | 0.16 | ▼0.47 | 6.92 | 420.00 | 2.57 | ▼0.73 | 0.15 | 41,334 |
| 2,830 | 0.16 | ▼0.52 | 5.39 | 422.50 | 3.35 | ▼0.78 | 0.15 | 18,314 |
| 13,197 | 0.15 | ▼0.59 | 3.90 | 425.00 | 4.37 | ▼0.75 | 0.14 | 13,504 |
| 24,984 | 0.14 | ▼0.53 | 2.70 | 427.50 | 5.66 | ▼0.76 | 0.13 | 3,368 |
| 46,421 | 0.14 | ▼0.44 | 1.78 | 430.00 | 7.19 | ▼0.78 | 0.13 | 1,765 |
| 57,546 | 0.14 | ▼0.39 | 1.11 | 432.50 | 9.13 | ▼0.87 | 0.14 | 256 |
| 70,073 | 0.13 | ▼0.31 | 0.67 | 435.00 | 11.40 | ▼0.55 | 0.14 | 85 |
| 75,255 | 0.13 | ▼0.21 | 0.39 | 437.50 | 14.25 | ▲0.05 | 0.14 | 42 |
| 69,955 | 0.13 | ▼0.13 | 0.23 | 440.00 | 15.60 | ▼0.50 | 0.16 | 128 |
| 29,879 | 0.13 | ▼0.10 | 0.13 | 442.50 | 17.10 | ▼1.30 | 0.14 | 6 |
| 22,203 | 0.13 | ▼0.06 | 0.08 | 445.00 | 19.00 | ▼1.80 | 0.16 | 2 |
| 21,461 | 0.14 | ▼0.05 | 0.05 | 447.50 | 22.40 | ▲1.25 | 0.18 | 2 |
| 16,410 | 0.14 | ▼0.03 | 0.04 | 450.00 | 24.50 | ▼1.50 | 0.20 | 5 |
| 6,858 | 0.14 | ▼0.02 | 0.02 | 452.50 | 0.00 | 0.00 | 0.21 | 0 |
| 6,046 | 0.15 | ▼0.01 | 0.02 | 455.00 | 0.00 | 0.00 | 0.22 | 0 |
| 3,988 | 0.16 | ▼0.02 | 0.01 | 457.50 | 0.00 | 0.00 | 0.23 | 0 |
| 1,796 | 0.16 | ▼0.01 | 0.01 | 460.00 | 0.00 | 0.00 | 0.24 | 0 |
| 7,069 | 0.16 | 0.00 | 0.01 | 462.50 | 0.00 | 0.00 | 0.25 | 0 |
| 7,345 | 0.17 | 0.00 | 0.01 | 465.00 | 0.00 | 0.00 | 0.26 | 0 |
| 37 | 0.18 | 0.00 | 0.01 | 467.50 | 0.00 | 0.00 | 0.27 | 0 |
| 0 | 0.19 | 0.00 | 0.00 | 470.00 | 0.00 | 0.00 | 0.28 | 0 |
| 0 | 0.19 | 0.00 | 0.00 | 472.50 | 0.00 | 0.00 | 0.29 | 0 |
| 0 | 0.20 | 0.00 | 0.00 | 475.00 | 0.00 | 0.00 | 0.30 | 0 |
| 0 | 0.21 | 0.00 | 0.00 | 477.50 | 0.00 | 0.00 | 0.31 | 0 |
| 0 | 0.22 | 0.00 | 0.00 | 480.00 | 54.05 | ▲1.30 | 0.32 | 4 |
코스피200 관련 시세
| 구분 | 현재가 | 전일비 | 등락률(%) | 거래량 | 거래대금(백만) |
|---|---|---|---|---|---|
| 코스피200 지수 | 252.72 | ▲10.00 | 0.83 | 70,445(천주) | 2,855,160 |
| 코스피200 선물 09월물 | 253.30 | ▲10.00 | 0.98 | 107,443(계약) | 13,536,649 |
