콘텐츠바로가기
선물ㆍ옵션
코스피200 옵션 11월물 정보
| 콜옵션 |
행사가격 |
풋옵션 |
| 약정수량 |
내재변동 |
전일비 |
현재가 |
행사가 |
현재가 |
전일비 |
내재변동 |
약정수량 |
| 0 |
0.16 |
0.00 |
0.00 |
212.50 |
0.00 |
0.00 |
0.39 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
215.00 |
0.00 |
0.00 |
0.39 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
217.50 |
0.00 |
0.00 |
0.39 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
220.00 |
0.00 |
0.00 |
0.38 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
222.50 |
0.00 |
0.00 |
0.37 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
225.00 |
0.00 |
0.00 |
0.36 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
227.50 |
0.00 |
0.00 |
0.35 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
230.00 |
0.00 |
0.00 |
0.33 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
232.50 |
0.00 |
0.00 |
0.31 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
235.00 |
0.00 |
0.00 |
0.31 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
237.50 |
0.00 |
0.00 |
0.29 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
240.00 |
0.00 |
0.00 |
0.28 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
242.50 |
0.00 |
0.00 |
0.27 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
245.00 |
0.00 |
0.00 |
0.26 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
247.50 |
0.00 |
0.00 |
0.25 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
250.00 |
0.00 |
0.00 |
0.24 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
252.50 |
0.00 |
0.00 |
0.23 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
255.00 |
0.01 |
0.00 |
0.22 |
1,291 |
| 0 |
0.16 |
0.00 |
0.00 |
257.50 |
0.01 |
0.00 |
0.20 |
29,672 |
| 0 |
0.16 |
0.00 |
0.00 |
260.00 |
0.01 |
0.00 |
0.19 |
662 |
| 0 |
0.16 |
0.00 |
0.00 |
262.50 |
0.02 |
▼0.01 |
0.20 |
339 |
| 0 |
0.16 |
0.00 |
0.00 |
265.00 |
0.02 |
▼0.01 |
0.19 |
5,704 |
| 0 |
0.16 |
0.00 |
0.00 |
267.50 |
0.03 |
▼0.01 |
0.19 |
15,442 |
| 0 |
0.16 |
0.00 |
0.00 |
270.00 |
0.04 |
▼0.01 |
0.18 |
8,621 |
| 0 |
0.16 |
0.00 |
0.00 |
272.50 |
0.05 |
▼0.02 |
0.17 |
12,300 |
| 0 |
0.08 |
0.00 |
0.00 |
275.00 |
0.08 |
▼0.01 |
0.17 |
14,514 |
| 2 |
0.08 |
▲2.20 |
26.20 |
277.50 |
0.11 |
▼0.03 |
0.16 |
23,274 |
| 6 |
0.12 |
▲2.25 |
23.35 |
280.00 |
0.17 |
▼0.01 |
0.16 |
32,083 |
| 3 |
0.16 |
▲0.20 |
21.00 |
282.50 |
0.24 |
▼0.03 |
0.15 |
39,194 |
| 6 |
0.08 |
▲0.30 |
18.60 |
285.00 |
0.35 |
▼0.03 |
0.15 |
60,610 |
| 12 |
0.13 |
▲2.50 |
16.60 |
287.50 |
0.51 |
▼0.05 |
0.15 |
90,145 |
| 251 |
0.13 |
▲0.70 |
14.40 |
290.00 |
0.73 |
▼0.08 |
0.14 |
105,447 |
| 126 |
0.14 |
▲0.80 |
12.45 |
292.50 |
1.05 |
▼0.11 |
0.14 |
128,135 |
| 589 |
0.13 |
▲0.26 |
9.81 |
295.00 |
1.48 |
▼0.14 |
0.14 |
105,229 |
| 2,433 |
0.13 |
▲0.28 |
7.89 |
297.50 |
2.07 |
▼0.20 |
0.14 |
76,067 |
| 3,048 |
0.12 |
▲0.17 |
6.12 |
300.00 |
2.86 |
▼0.23 |
0.13 |
69,625 |
| 12,749 |
0.12 |
▲0.15 |
4.66 |
302.50 |
3.85 |
▼0.31 |
0.13 |
36,393 |
| 30,605 |
0.12 |
▲0.11 |
3.45 |
305.00 |
5.13 |
▼0.32 |
0.13 |
16,674 |
| 82,103 |
0.12 |
▲0.07 |
2.45 |
307.50 |
6.62 |
▼0.38 |
0.13 |
1,847 |
| 99,344 |
0.12 |
▲0.05 |
1.68 |
310.00 |
8.25 |
▼0.50 |
0.13 |
1,376 |
| 105,577 |
0.12 |
▲0.02 |
1.09 |
312.50 |
9.89 |
▼0.66 |
0.13 |
124 |
| 143,270 |
0.12 |
▲0.01 |
0.69 |
315.00 |
12.50 |
▼0.10 |
0.13 |
88 |
| 80,727 |
0.12 |
0.00 |
0.40 |
317.50 |
14.25 |
▼1.25 |
0.12 |
8 |
| 80,708 |
0.12 |
▼0.01 |
0.23 |
320.00 |
0.00 |
0.00 |
0.12 |
0 |
| 60,623 |
0.12 |
0.00 |
0.13 |
322.50 |
0.00 |
0.00 |
0.12 |
0 |
| 73,073 |
0.12 |
0.00 |
0.07 |
325.00 |
0.00 |
0.00 |
0.12 |
0 |
| 76,992 |
0.12 |
0.00 |
0.04 |
327.50 |
0.00 |
0.00 |
0.12 |
0 |
| 35,974 |
0.12 |
▲0.01 |
0.03 |
330.00 |
0.00 |
0.00 |
0.12 |
0 |
| 9,380 |
0.13 |
▼0.01 |
0.01 |
332.50 |
0.00 |
0.00 |
0.12 |
0 |
| 4,510 |
0.13 |
0.00 |
0.01 |
335.00 |
0.00 |
0.00 |
0.12 |
0 |
| 441 |
0.14 |
0.00 |
0.01 |
337.50 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.14 |
0.00 |
0.00 |
340.00 |
0.00 |
0.00 |
0.12 |
0 |
| 5 |
0.14 |
▲0.01 |
0.01 |
342.50 |
0.00 |
0.00 |
0.12 |
0 |
코스피200 관련 시세
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 |
