콘텐츠바로가기
선물ㆍ옵션
코스피200 옵션 11월물 정보
| 콜옵션 |
행사가격 |
풋옵션 |
| 약정수량 |
내재변동 |
전일비 |
현재가 |
행사가 |
현재가 |
전일비 |
내재변동 |
약정수량 |
| 151 |
0.03 |
▼0.10 |
107.10 |
210.00 |
0.00 |
0.00 |
0.56 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
212.50 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
215.00 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
217.50 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
220.00 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
222.50 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
225.00 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
227.50 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
230.00 |
0.00 |
0.00 |
0.44 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
232.50 |
0.00 |
0.00 |
0.43 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
235.00 |
0.00 |
0.00 |
0.41 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
237.50 |
0.00 |
0.00 |
0.40 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
240.00 |
0.00 |
0.00 |
0.39 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
242.50 |
0.01 |
▲0.01 |
0.12 |
137 |
| 0 |
0.11 |
0.00 |
0.00 |
245.00 |
0.01 |
0.00 |
0.36 |
4,046 |
| 0 |
0.11 |
0.00 |
0.00 |
247.50 |
0.01 |
0.00 |
0.35 |
1,394 |
| 0 |
0.11 |
0.00 |
0.00 |
250.00 |
0.01 |
0.00 |
0.33 |
6,369 |
| 0 |
0.11 |
0.00 |
0.00 |
252.50 |
0.01 |
0.00 |
0.32 |
1,236 |
| 0 |
0.11 |
0.00 |
0.00 |
255.00 |
0.01 |
0.00 |
0.31 |
2,984 |
| 0 |
0.11 |
0.00 |
0.00 |
257.50 |
0.01 |
0.00 |
0.30 |
12,652 |
| 0 |
0.11 |
0.00 |
0.00 |
260.00 |
0.01 |
0.00 |
0.28 |
4,815 |
| 0 |
0.11 |
0.00 |
0.00 |
262.50 |
0.01 |
0.00 |
0.27 |
2,078 |
| 0 |
0.11 |
0.00 |
0.00 |
265.00 |
0.02 |
0.00 |
0.28 |
4,115 |
| 0 |
0.11 |
0.00 |
0.00 |
267.50 |
0.02 |
0.00 |
0.26 |
6,077 |
| 0 |
0.11 |
0.00 |
0.00 |
270.00 |
0.03 |
▲0.01 |
0.25 |
2,418 |
| 0 |
0.11 |
0.00 |
0.00 |
272.50 |
0.03 |
▼0.01 |
0.26 |
4,438 |
| 0 |
0.11 |
0.00 |
0.00 |
275.00 |
0.02 |
▼0.02 |
0.24 |
8,875 |
| 0 |
0.11 |
0.00 |
0.00 |
277.50 |
0.03 |
▼0.02 |
0.23 |
9,613 |
| 0 |
0.11 |
0.00 |
0.00 |
280.00 |
0.05 |
0.00 |
0.22 |
11,632 |
| 0 |
0.11 |
0.00 |
0.00 |
282.50 |
0.06 |
▼0.01 |
0.22 |
9,962 |
| 0 |
0.11 |
0.00 |
0.00 |
285.00 |
0.07 |
▼0.01 |
0.21 |
11,301 |
| 0 |
0.16 |
0.00 |
0.00 |
287.50 |
0.07 |
▼0.03 |
0.20 |
14,847 |
| 0 |
0.03 |
0.00 |
0.00 |
290.00 |
0.09 |
▼0.03 |
0.19 |
26,690 |
| 0 |
0.11 |
0.00 |
0.00 |
292.50 |
0.11 |
▼0.05 |
0.18 |
26,913 |
| 0 |
0.03 |
0.00 |
0.00 |
295.00 |
0.14 |
▼0.07 |
0.17 |
35,767 |
| 0 |
0.03 |
0.00 |
0.00 |
297.50 |
0.19 |
▼0.09 |
0.17 |
45,138 |
| 0 |
0.03 |
0.00 |
0.00 |
300.00 |
0.25 |
▼0.12 |
0.16 |
53,729 |
| 0 |
0.14 |
0.00 |
0.00 |
302.50 |
0.34 |
▼0.16 |
0.15 |
63,403 |
| 30 |
0.10 |
▲0.80 |
13.95 |
305.00 |
0.47 |
▼0.21 |
0.14 |
75,132 |
| 81 |
0.13 |
▲0.40 |
11.15 |
307.50 |
0.68 |
▼0.21 |
0.14 |
66,072 |
| 193 |
0.12 |
▲0.26 |
9.02 |
310.00 |
0.97 |
▼0.24 |
0.13 |
72,955 |
| 934 |
0.12 |
▲0.49 |
7.30 |
312.50 |
1.41 |
▼0.30 |
0.12 |
50,628 |
| 4,486 |
0.12 |
▲0.21 |
5.34 |
315.00 |
2.03 |
▼0.41 |
0.12 |
58,732 |
| 40,119 |
0.11 |
▲0.26 |
3.76 |
317.50 |
2.90 |
▼0.44 |
0.11 |
24,064 |
| 80,369 |
0.11 |
▲0.15 |
2.49 |
320.00 |
4.11 |
▼0.61 |
0.11 |
1,733 |
| 94,680 |
0.11 |
▲0.05 |
1.55 |
322.50 |
5.68 |
▼0.65 |
0.11 |
844 |
| 106,148 |
0.11 |
▲0.03 |
0.92 |
325.00 |
7.74 |
▼0.57 |
0.12 |
85 |
| 104,062 |
0.11 |
▼0.01 |
0.51 |
327.50 |
9.78 |
▼0.67 |
0.12 |
47 |
| 85,696 |
0.11 |
▲0.01 |
0.28 |
330.00 |
12.30 |
▼0.60 |
0.13 |
30 |
| 67,421 |
0.11 |
0.00 |
0.15 |
332.50 |
0.00 |
0.00 |
0.14 |
0 |
| 74,777 |
0.11 |
▼0.01 |
0.08 |
335.00 |
17.10 |
▼0.45 |
0.15 |
19 |
| 38,510 |
0.11 |
0.00 |
0.05 |
337.50 |
19.45 |
▼0.75 |
0.18 |
9 |
| 23,579 |
0.12 |
▼0.01 |
0.02 |
340.00 |
22.20 |
▲0.20 |
0.16 |
8 |
| 5,902 |
0.11 |
▲0.01 |
0.02 |
342.50 |
0.00 |
0.00 |
0.12 |
0 |
| 8,508 |
0.13 |
0.00 |
0.01 |
345.00 |
0.00 |
0.00 |
0.12 |
0 |
| 547 |
0.13 |
0.00 |
0.01 |
347.50 |
0.00 |
0.00 |
0.20 |
0 |
| 0 |
0.14 |
0.00 |
0.00 |
350.00 |
0.00 |
0.00 |
0.16 |
0 |
| 0 |
0.15 |
0.00 |
0.00 |
352.50 |
0.00 |
0.00 |
0.16 |
0 |
| 0 |
0.16 |
0.00 |
0.00 |
355.00 |
0.00 |
0.00 |
0.16 |
0 |
| 5 |
0.17 |
0.00 |
0.01 |
357.50 |
0.00 |
0.00 |
0.24 |
0 |
| 7 |
0.11 |
▲0.01 |
0.01 |
360.00 |
0.00 |
0.00 |
0.12 |
0 |
| 5 |
0.11 |
▲0.01 |
0.01 |
362.50 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
365.00 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
367.50 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
370.00 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
372.50 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
375.00 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.24 |
0.00 |
0.00 |
377.50 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
380.00 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.26 |
0.00 |
0.00 |
382.50 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.27 |
0.00 |
0.00 |
385.00 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.28 |
0.00 |
0.00 |
387.50 |
0.00 |
0.00 |
0.12 |
0 |
| 0 |
0.11 |
0.00 |
0.00 |
390.00 |
71.40 |
▲71.40 |
0.12 |
2 |
| 0 |
0.11 |
0.00 |
0.00 |
392.50 |
0.00 |
0.00 |
0.12 |
0 |
| 23 |
0.30 |
0.00 |
0.01 |
395.00 |
76.55 |
▲0.80 |
0.32 |
2 |
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 |
