上海期货交易所09月24日螺纹钢期权收盘行情
发布时间:2025年09月24日 16:45
合约代码开盘价最高价最低价收盘价结算价成交量持仓量持仓量变化成交额德尔塔Delta
商品名称:螺纹钢期权
rb2510C2700374.0380.5374.0379.0366.0360-22213.511.00
rb2510C2750330.5330.5328.5328.5316.0120-2813.951.00
rb2510C2800261.5283.0258.0278.0266.0570-35615.311.00
rb2510C2850210.5230.0209.5229.0216.0510-43911.161.00
rb2510C2900158.5184.5158.0175.5166.01560-35726.611.00
rb2510C2950124.5133.5102.5124.0116.02960-1,07633.081.00
rb2510C300065.082.056.072.066.01,5180-2,12399.631.00
rb2510C305023.032.08.018.016.039,2080-12,168626.550.82
rb2510C31003.53.50.50.50.543,9110-36,21647.630.03
rb2510C31500.50.50.50.50.51,3120-25,0900.660
rb2510C32000.50.50.50.50.51,0300-35,7730.520
rb2510C32500.50.50.50.50.51250-20,8790.060
rb2510C33000.50.50.50.50.5730-33,3780.040
rb2510C33500.50.510-18,2410.000
rb2510C34000.50.540-23,8700.000
rb2510C34500.50.570-6,0150.000
rb2510C35000.50.50.50.50.540-26,4860.000
rb2510C35500.50.50.50.50.520-5,0620.000
rb2510C36000.50.500-9,41400
rb2510C36500.50.50.50.50.5520-4,3250.030
rb2510C37000.50.500-5,81500
rb2510C37500.50.500-2,20800
rb2510C38000.50.50.50.50.510-5,9020.000
rb2510C38500.50.500-44,75900
rb2510P27000.50.500-11,10400
rb2510P27500.50.500-4,82600
rb2510P28000.50.500-9,90600
rb2510P28500.50.500-5,39700
rb2510P29000.50.50.50.50.5240-12,7770.010
rb2510P29500.50.50.50.50.51250-13,9660.060
rb2510P30000.51.00.50.50.53,0230-19,3171.52-0.00
rb2510P30502.57.00.50.50.542,5350-15,609138.95-0.18
rb2510P310035.048.018.024.534.07,4950-10,346237.93-0.97
rb2510P315080.097.069.076.084.09700-7,17583.18-1.00
rb2510P3200143.0143.5116.5123.5134.02280-6,57329.30-1.00
rb2510P3250191.0191.5170.5178.0184.02000-4,40636.11-1.00
rb2510P3300243.0244.0218.0225.5234.0760-3,07217.68-1.00
rb2510P3350293.0294.0269.0274.5284.0920-1,90225.90-1.00
rb2510P3400343.5343.5321.0321.0334.0140-7924.58-1.00
rb2510P3450392.5393.0372.0375.5384.0420-41516.05-1.00
rb2510P3500434.0434.000-3900-1.00
rb2510P3550484.0484.000-1050-1.00
rb2510P3600534.0534.000-980-1.00
rb2510P3650584.0584.000-1860-1.00
rb2510P3700634.0634.000-990-1.00
rb2510P3750684.0684.00000-1.00
rb2510P3800734.0734.000-10-1.00
rb2510P3850784.0784.000-200-1.00
rb2511C2700382.0382.000000.99
rb2511C2750333.0333.000000.98
rb2511C2800285.0285.000000.95
rb2511C2850238.5238.500000.92
rb2511C2900194.5194.500000.86
rb2511C2950154.0154.001000.78
rb2511C3000118.0118.009000.69
rb2511C305058.576.055.075.587.5134040.900.58
rb2511C310059.570.035.061.562.04979212.490.47
rb2511C315065.065.024.530.542.535139024710.920.36
rb2511C320024.529.020.024.028.01913391575.000.27
rb2511C325011.531.011.523.017.5137420.240.19
rb2511C330013.522.07.512.510.533632120.430.12
rb2511C335010.010.06.010.06.0133397291.190.08
rb2511C34006.57.05.56.03.02624670.160.05
rb2511C34505.05.03.03.01.510130-30.040.03
rb2511C35007.07.07.07.00.5112310.010.01
rb2511C35505.05.05.05.00.5213020.010.01
rb2511C36004.04.04.04.00.563660.020.00
rb2511C36501.55.01.53.00.51245841080.550.00
rb2511P27002.52.52.52.50.567160.01-0.01
rb2511P27501.01.003300-0.02
rb2511P28003.03.004300-0.04
rb2511P28503.03.01.51.56.545000.01-0.08
rb2511P29005.05.55.05.512.523900.01-0.14
rb2511P295013.029.510.016.022.0115880.15-0.21
rb2511P300010.540.010.519.036.04864171.11-0.31
rb2511P305039.039.033.533.555.546920.15-0.42
rb2511P310070.070.047.558.080.034150282.08-0.53
rb2511P315099.099.090.090.0110.561450.58-0.64
rb2511P3200137.0137.0128.5128.5145.531130.40-0.73
rb2511P3250185.0185.00600-0.81
rb2511P3300228.0228.00400-0.88
rb2511P3350273.5273.50400-0.92
rb2511P3400321.0321.00500-0.95
rb2511P3450369.5369.50500-0.97
rb2511P3500418.5418.50500-0.99
rb2511P3550468.0468.00100-0.99
rb2511P3600518.0518.00000-1.00
rb2511P3650568.0568.00000-1.00
rb2601C2650507.5507.5049000.98
rb2601C2700459.0459.002000.97
rb2601C2750411.0411.00191000.95
rb2601C2800352.0375.5352.0375.5364.525161179.090.93
rb2601C2850333.0333.0333.0333.0319.510360103.330.89
rb2601C2900271.5277.0271.5277.0277.01534004.100.85
rb2601C2950230.0241.5228.0232.0236.5152469-7136.030.80
rb2601C3000182.5203.0177.0194.0199.51502,692-1728.260.74
rb2601C3050141.5160.0140.5156.5165.5751,256-2311.530.67
rb2601C3100118.5132.0112.0124.5135.53172,2781638.830.60
rb2601C315095.5108.589.5100.5109.01,3233,853-11126.650.53
rb2601C320075.086.070.578.086.02,9777,920387230.210.45
rb2601C325059.070.559.063.067.01,3205,1142782.980.38
rb2601C330054.058.550.052.551.03,55110,506855187.280.31
rb2601C335043.547.540.042.538.51,2436,03623353.650.25
rb2601C340037.542.035.536.028.55,50515,725700212.110.20
rb2601C345032.034.529.531.020.51,93512,38658461.180.16
rb2601C350025.529.525.026.514.53,25720,05888987.660.12
rb2601C355021.522.519.019.010.08733,98031017.970.09
rb2601C360017.519.016.516.57.01,3715,74260424.110.06
rb2601C365013.514.512.512.54.57374,4982479.940.05
rb2601C370012.012.010.011.03.03,42318,43566537.750.03
rb2601P26504.54.54.04.01.55258,259612.16-0.02
rb2601P27004.04.03.54.02.51641,771130.63-0.03
rb2601P27504.54.54.54.55.02021,211230.91-0.05
rb2601P28005.56.05.06.08.56112,060-243.47-0.07
rb2601P28507.08.06.08.013.51,4153,85134310.04-0.10
rb2601P290010.512.09.511.520.53,0067,39648132.65-0.15
rb2601P295016.520.013.513.530.03,8847,26584169.39-0.20
rb2601P300031.032.025.526.543.03,92412,110684112.91-0.26
rb2601P305043.550.036.540.059.01,1484,44511748.91-0.32
rb2601P310064.069.555.560.578.51,9887,00855125.10-0.40
rb2601P315092.096.077.581.5102.01,5534,157331137.67-0.47
rb2601P3200123.0128.5106.5114.0129.04892,9327558.49-0.55
rb2601P3250164.5164.5143.5143.5159.51088762616.66-0.62
rb2601P3300203.5205.0182.0185.5194.0815204715.81-0.68
rb2601P3350242.0245.5222.5225.0230.5676362315.94-0.75
rb2601P3400289.5290.5266.0266.0270.51341,291-2137.61-0.80
rb2601P3450330.5330.5330.5330.5313.01087103.31-0.84
rb2601P3500373.5373.5354.0354.0357.039754-814.13-0.88
rb2601P3550402.0402.0030100-0.91
rb2601P3600449.0449.0012300-0.94
rb2601P3650496.5496.5020500-0.95
rb2601P3700560.0565.0560.0565.0545.01583158.45-0.97
rb2603C2850344.0344.001000.87
rb2603C2900303.0303.001000.83
rb2603C2950264.0264.001000.78
rb2603C3000227.5227.501000.73
rb2603C3050194.5194.500000.67
rb2603C3100164.0164.000000.61
rb2603C3150137.0137.002000.55
rb2603C3200129.5129.5109.0109.0113.02510.240.49
rb2603C325090.590.590.590.592.521220.180.42
rb2603C330074.084.574.084.574.521910.160.37
rb2603C335064.073.564.073.559.522200.140.31
rb2603C340055.565.055.565.046.523310.120.26
rb2603C345048.059.048.054.036.533020.160.21
rb2603C350042.053.542.053.528.0315-10.140.17
rb2603C355038.548.038.540.021.033900.130.14
rb2603C360035.543.035.035.016.038500.110.11
rb2603P285021.522.016.516.520.5393330.77-0.13
rb2603P290026.029.024.024.529.0404761.05-0.17
rb2603P295035.537.535.035.540.02161-10.76-0.21
rb2603P300050.050.048.048.053.5944-10.44-0.27
rb2603P305066.566.565.065.570.059-10.33-0.32
rb2603P310089.589.50700-0.38
rb2603P3150112.0112.00300-0.45
rb2603P3200138.0138.00100-0.51
rb2603P3250172.5172.5172.5172.5167.010-10.17-0.57
rb2603P3300208.5208.5195.5195.5199.02100.40-0.63
rb2603P3350247.5247.5234.0234.0233.52100.48-0.69
rb2603P3400274.5274.5274.5274.5270.51200.27-0.74
rb2603P3450317.0317.0317.0317.0310.01100.32-0.78
rb2603P3500351.5351.50000-0.82
rb2603P3550394.5394.50000-0.86
rb2603P3600439.5439.50100-0.89
rb2605C2900355.5355.500000.82
rb2605C2950317.5317.500000.78
rb2605C3000282.0282.000000.73
rb2605C3050248.5248.500000.69
rb2605C3100217.5217.500000.64
rb2605C3150189.5189.500000.59
rb2605C3200163.5163.500000.54
rb2605C3250126.5126.5126.5126.5140.51510.130.49
rb2605C3300110.0110.0110.0110.0120.01700.110.44
rb2605C335097.597.597.097.0101.522100.190.39
rb2605C340085.590.585.588.085.0612-20.530.35
rb2605C345075.080.075.075.071.0854-10.600.30
rb2605C350068.096.565.580.059.0134570.920.26
rb2605P290034.536.030.033.540.5133990.44-0.18
rb2605P295046.046.045.045.052.044200.18-0.22
rb2605P300057.558.057.558.066.023810.12-0.26
rb2605P305082.582.501600-0.31
rb2605P3100101.5101.501400-0.36
rb2605P3150123.0123.00300-0.41
rb2605P3200147.0147.00100-0.46
rb2605P3250173.5173.50000-0.51
rb2605P3300202.0202.00000-0.56
rb2605P3350233.5233.50000-0.60
rb2605P3400267.0267.00000-0.65
rb2605P3450302.5302.50100-0.69
rb2605P3500340.0340.00600-0.73
小计191,565194,799-439,7453,482.98
相关资讯: