굿모닝작전
[표] 코스피 지수선물·옵션 시세표(23일)-2
◇주가지수옵션
(C:콜옵션,P:풋옵션)
(단위:포인트,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량 │
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.02│0.02│0.01│0.02│0.00│4,056 │
│201703 285.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.04│0.05│0.03│0.05│0.00│31,967 │
│201703 282.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.12│0.15│0.10│0.13│0.00│49,781 │
│201703 280.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.35│0.40│0.28│0.36│0.01│65,694 │
│201703 277.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.89│1.00│0.74│0.92│0.03│56,892 │
│201703 275.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │1.93│2.12│1.67│2.04│0.12│39,417 │
│201703 272.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │3.52│3.81│3.20│3.73│0.20│6,739 │
│201703 270.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │5.44│5.90│5.20│5.82│0.27│464 │
│201703 267.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │7.91│8.23│7.63│8.00│0.16│107 │
│201703 265.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │10.15 │10.45 │9.94│10.30 │-0.05 │26 │
│201703 262.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │12.85 │12.90 │12.85 │12.90 │0.00│14 │
│201703 260.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.00│0.00│0.00│12.00 │0.00│0 │
│201703 285.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.00│0.00│0.00│9.86│0.00│1 │
│201703 282.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │7.58│7.70│7.17│7.30│-0.05 │30 │
│201703 280.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │5.23│5.33│4.83│5.00│-0.24 │153 │
│201703 277.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │3.23│3.49│2.88│2.94│-0.27 │7,357 │
│201703 275.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │1.77│1.91│1.51│1.55│-0.20 │35,292 │
│201703 272.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.87│0.93│0.71│0.75│-0.11 │47,554 │
│201703 270.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.40│0.42│0.31│0.34│-0.04 │50,785 │
│201703 267.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.18│0.19│0.14│0.15│-0.02 │43,672 │
│201703 265.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.08│0.09│0.07│0.08│0.00│21,759 │
│201703 262.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.05│0.05│0.03│0.05│0.00│11,128 │
│201703 260.0 │││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 30분 장마감 기준
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
