[표] 코스피 지수선물·옵션 시세표(8일)-2

[표] 코스피 지수선물·옵션 시세표(8일)-2

◇주가지수옵션

(C:콜옵션,P:풋옵션)

(단위:포인트,계약)

┌──────┬────┬────┬────┬────┬────┬────┐

│종목명 │시가│고가│저가│종가│전일대비│거래량 │

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │0.01│0.01│0.01│0.01│0.00│18 │

│201702 282.5│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │0.01│0.01│0.01│0.01│0.00│1,650 │

│201702 280.0│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │0.01│0.01│0.01│0.01│0.00│18,979 │

│201702 277.5│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │0.03│0.03│0.01│0.01│-0.05 │98,318 │

│201702 275.0│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │0.13│0.14│0.03│0.03│-0.20 │302,082 │

│201702 272.5│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │0.59│0.59│0.12│0.27│-0.58 │428,859 │

│201702 270.0│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │1.80│1.81│0.48│1.15│-1.10 │286,515 │

│201702 267.5│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │3.76│3.76│1.55│3.08│-1.19 │70,451 │

│201702 265.0│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │6.18│6.18│3.50│5.49│-1.13 │2,511 │

│201702 262.5│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │8.40│8.40│5.92│7.82│-1.29 │178 │

│201702 260.0│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │11.00 │12.40 │8.49│10.30 │-1.45 │84 │

│201702 257.5│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │0.00│0.00│0.00│13.45 │0.00│1 │

│201702 282.5│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │0.00│0.00│0.00│11.05 │0.00│0 │

│201702 280.0│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │9.60│11.50 │9.60│9.90│1.25│125 │

│201702 277.5│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │6.50│9.00│6.50│7.29│1.26│383 │

│201702 275.0│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │4.05│6.67│4.02│4.58│0.93│2,328 │

│201702 272.5│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │2.00│4.29│1.99│2.30│0.55│55,867 │

│201702 270.0│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │0.72│2.14│0.72│0.74│0.08│269,165 │

│201702 267.5│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │0.19│0.72│0.18│0.18│0.00│397,016 │

│201702 265.0│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │0.03│0.16│0.03│0.03│-0.01 │242,716 │

│201702 262.5│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │0.02│0.05│0.01│0.01│-0.01 │91,115 │

│201702 260.0│││││││

├──────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │0.01│0.03│0.01│0.01│0.00│33,048 │

│201702 257.5│││││││

└──────┴────┴────┴────┴────┴────┴────┘

※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>