上海期货交易所04月30日铅期权收盘行情
发布时间：2025年04月30日 15:45
| 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:铅期权 |
| pb2506C14600 | | | | 2,255 | 2,255 | 0 | 0 | 0 | 0 | 1.00 |
| pb2506C14800 | | | | 2,055 | 2,055 | 0 | 1 | 0 | 0 | 1.00 |
| pb2506C15000 | | | | 1,855 | 1,855 | 0 | 1 | 0 | 0 | 0.99 |
| pb2506C15200 | | | | 1,657 | 1,657 | 0 | 0 | 0 | 0 | 0.99 |
| pb2506C15400 | | | | 1,462 | 1,462 | 0 | 5 | 0 | 0 | 0.97 |
| pb2506C15600 | 1,285 | 1,285 | 1,285 | 1,285 | 1,270 | 5 | 6 | 5 | 3.21 | 0.95 |
| pb2506C15800 | 1,094 | 1,094 | 1,094 | 1,094 | 1,084 | 5 | 6 | 5 | 2.73 | 0.92 |
| pb2506C16000 | 906 | 906 | 906 | 906 | 907 | 5 | 7 | 5 | 2.27 | 0.87 |
| pb2506C16200 | 739 | 750 | 722 | 722 | 741 | 25 | 26 | 20 | 9.21 | 0.81 |
| pb2506C16400 | 564 | 573 | 564 | 573 | 591 | 15 | 11 | 5 | 4.28 | 0.73 |
| pb2506C16600 | 404 | 404 | 403 | 403 | 458 | 6 | 15 | 4 | 1.21 | 0.63 |
| pb2506C16800 | 272 | 272 | 238 | 238 | 345 | 12 | 14 | 3 | 1.65 | 0.54 |
| pb2506C17000 | 165 | 175 | 160 | 160 | 251 | 50 | 62 | -5 | 4.70 | 0.44 |
| pb2506C17200 | 105 | 106 | 93 | 101 | 177 | 92 | 86 | -15 | 4.58 | 0.34 |
| pb2506C17400 | 64 | 73 | 50 | 64 | 120 | 1,082 | 1,053 | 79 | 33.16 | 0.26 |
| pb2506C17600 | 46 | 46 | 40 | 40 | 79 | 19 | 66 | -8 | 0.50 | 0.19 |
| pb2506C17800 | 34 | 36 | 31 | 35 | 50 | 151 | 135 | -15 | 2.80 | 0.13 |
| pb2506C18000 | 28 | 29 | 26 | 27 | 30 | 155 | 127 | -3 | 2.12 | 0.09 |
| pb2506C18200 | 23 | 24 | 21 | 21 | 18 | 52 | 54 | -13 | 0.57 | 0.05 |
| pb2506C18400 | 20 | 20 | 18 | 18 | 10 | 39 | 107 | -17 | 0.35 | 0.03 |
| pb2506C18600 | 16 | 16 | 16 | 16 | 5 | 66 | 69 | -18 | 0.45 | 0.02 |
| pb2506C18800 | 15 | 16 | 14 | 16 | 2 | 76 | 98 | -20 | 0.51 | 0.01 |
| pb2506C19000 | 14 | 14 | 14 | 14 | 1 | 10 | 67 | 10 | 0.07 | 0.01 |
| pb2506C19200 | 11 | 11 | 11 | 11 | 1 | 1 | 43 | 1 | 0.01 | 0.00 |
| pb2506C19400 | 9 | 9 | 9 | 9 | 1 | 5 | 55 | -2 | 0.01 | 0.00 |
| pb2506C19600 | 9 | 10 | 8 | 10 | 1 | 105 | 177 | 30 | 0.48 | 0.00 |
| pb2506P14600 | 12 | 22 | 12 | 20 | 1 | 485 | 211 | 42 | 4.01 | -0.00 |
| pb2506P14800 | 19 | 21 | 19 | 21 | 1 | 15 | 58 | 2 | 0.12 | -0.00 |
| pb2506P15000 | 19 | 28 | 19 | 28 | 1 | 43 | 64 | 13 | 0.51 | -0.01 |
| pb2506P15200 | 24 | 33 | 24 | 33 | 3 | 76 | 45 | -2 | 0.66 | -0.01 |
| pb2506P15400 | 29 | 40 | 28 | 38 | 8 | 24 | 97 | 1 | 0.41 | -0.03 |
| pb2506P15600 | 33 | 47 | 33 | 47 | 16 | 70 | 103 | -13 | 1.25 | -0.05 |
| pb2506P15800 | 44 | 57 | 44 | 57 | 30 | 29 | 94 | 5 | 0.66 | -0.08 |
| pb2506P16000 | 52 | 77 | 52 | 68 | 53 | 249 | 254 | -30 | 7.54 | -0.13 |
| pb2506P16200 | 72 | 97 | 67 | 90 | 87 | 86 | 219 | -21 | 3.33 | -0.19 |
| pb2506P16400 | 92 | 125 | 84 | 125 | 136 | 291 | 260 | 69 | 14.96 | -0.27 |
| pb2506P16600 | 126 | 170 | 124 | 156 | 204 | 234 | 162 | 66 | 16.67 | -0.36 |
| pb2506P16800 | 184 | 243 | 182 | 209 | 290 | 284 | 140 | 18 | 29.82 | -0.46 |
| pb2506P17000 | 310 | 350 | 274 | 305 | 396 | 19 | 122 | 3 | 2.85 | -0.56 |
| pb2506P17200 | | | | 521 | 521 | 0 | 103 | 0 | 0 | -0.66 |
| pb2506P17400 | 613 | 613 | 613 | 613 | 665 | 10 | 17 | 0 | 3.19 | -0.74 |
| pb2506P17600 | 795 | 797 | 795 | 797 | 824 | 15 | 10 | 0 | 6.04 | -0.81 |
| pb2506P17800 | 985 | 987 | 985 | 987 | 994 | 10 | 14 | 10 | 4.93 | -0.87 |
| pb2506P18000 | 1,179 | 1,179 | 1,179 | 1,179 | 1,174 | 5 | 12 | 5 | 2.95 | -0.91 |
| pb2506P18200 | 1,374 | 1,375 | 1,374 | 1,375 | 1,362 | 10 | 10 | 10 | 6.87 | -0.95 |
| pb2506P18400 | 1,571 | 1,571 | 1,571 | 1,571 | 1,554 | 5 | 5 | 5 | 3.93 | -0.97 |
| pb2506P18600 | | | | 1,749 | 1,749 | 0 | 0 | 0 | 0 | -0.98 |
| pb2506P18800 | | | | 1,947 | 1,947 | 0 | 0 | 0 | 0 | -0.99 |
| pb2506P19000 | | | | 2,145 | 2,145 | 0 | 0 | 0 | 0 | -1.00 |
| pb2506P19200 | | | | 2,345 | 2,345 | 0 | 0 | 0 | 0 | -1.00 |
| pb2506P19400 | | | | 2,545 | 2,545 | 0 | 0 | 0 | 0 | -1.00 |
| pb2506P19600 | | | | 2,745 | 2,745 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507C14600 | | | | 2,255 | 2,255 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C14800 | | | | 2,055 | 2,055 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C15000 | | | | 1,855 | 1,855 | 0 | 0 | 0 | 0 | 0.99 |
| pb2507C15200 | | | | 1,657 | 1,657 | 0 | 0 | 0 | 0 | 0.99 |
| pb2507C15400 | | | | 1,462 | 1,462 | 0 | 0 | 0 | 0 | 0.97 |
| pb2507C15600 | | | | 1,270 | 1,270 | 0 | 0 | 0 | 0 | 0.95 |
| pb2507C15800 | | | | 1,085 | 1,085 | 0 | 0 | 0 | 0 | 0.92 |
| pb2507C16000 | | | | 908 | 908 | 0 | 0 | 0 | 0 | 0.87 |
| pb2507C16200 | | | | 743 | 743 | 0 | 0 | 0 | 0 | 0.80 |
| pb2507C16400 | | | | 593 | 593 | 0 | 0 | 0 | 0 | 0.72 |
| pb2507C16600 | | | | 461 | 461 | 0 | 10 | 0 | 0 | 0.63 |
| pb2507C16800 | | | | 348 | 348 | 0 | 0 | 0 | 0 | 0.54 |
| pb2507C17000 | 257 | 257 | 253 | 253 | 254 | 40 | 48 | 40 | 5.08 | 0.44 |
| pb2507C17200 | 180 | 180 | 145 | 145 | 179 | 13 | 11 | 10 | 1.00 | 0.34 |
| pb2507C17400 | 131 | 131 | 81 | 93 | 123 | 974 | 930 | 924 | 48.26 | 0.26 |
| pb2507C17600 | | | | 81 | 81 | 0 | 3 | 0 | 0 | 0.19 |
| pb2507C17800 | | | | 51 | 51 | 0 | 15 | 0 | 0 | 0.13 |
| pb2507C18000 | | | | 32 | 32 | 0 | 15 | 0 | 0 | 0.09 |
| pb2507C18200 | | | | 19 | 19 | 0 | 11 | 0 | 0 | 0.06 |
| pb2507C18400 | | | | 10 | 10 | 0 | 21 | 0 | 0 | 0.03 |
| pb2507C18600 | 32 | 32 | 20 | 20 | 6 | 30 | 25 | 0 | 0.28 | 0.02 |
| pb2507C18800 | 25 | 25 | 17 | 17 | 3 | 10 | 35 | 3 | 0.07 | 0.01 |
| pb2507C19000 | | | | 1 | 1 | 0 | 0 | 0 | 0 | 0.01 |
| pb2507C19200 | | | | 1 | 1 | 0 | 0 | 0 | 0 | 0.00 |
| pb2507C19400 | | | | 1 | 1 | 0 | 0 | 0 | 0 | 0.00 |
| pb2507P14600 | 19 | 21 | 18 | 21 | 1 | 50 | 36 | 36 | 0.47 | -0.00 |
| pb2507P14800 | 21 | 29 | 21 | 29 | 1 | 7 | 7 | 7 | 0.08 | -0.00 |
| pb2507P15000 | 28 | 28 | 27 | 27 | 1 | 17 | 37 | 11 | 0.20 | -0.01 |
| pb2507P15200 | 29 | 34 | 29 | 34 | 4 | 2 | 10 | 1 | 0.03 | -0.01 |
| pb2507P15400 | | | | 8 | 8 | 0 | 8 | 0 | 0 | -0.03 |
| pb2507P15600 | 50 | 60 | 50 | 60 | 17 | 16 | 45 | 9 | 0.43 | -0.05 |
| pb2507P15800 | 62 | 65 | 62 | 65 | 31 | 92 | 61 | 7 | 2.62 | -0.08 |
| pb2507P16000 | 78 | 96 | 77 | 96 | 54 | 116 | 60 | 10 | 4.48 | -0.13 |
| pb2507P16200 | 101 | 116 | 101 | 116 | 89 | 93 | 45 | 17 | 4.80 | -0.20 |
| pb2507P16400 | 148 | 151 | 133 | 151 | 139 | 190 | 126 | 118 | 13.61 | -0.27 |
| pb2507P16600 | 202 | 205 | 202 | 205 | 207 | 27 | 43 | 13 | 2.76 | -0.37 |
| pb2507P16800 | 274 | 296 | 271 | 296 | 293 | 94 | 72 | 72 | 13.14 | -0.46 |
| pb2507P17000 | | | | 399 | 399 | 0 | 0 | 0 | 0 | -0.56 |
| pb2507P17200 | | | | 524 | 524 | 0 | 0 | 0 | 0 | -0.65 |
| pb2507P17400 | | | | 667 | 667 | 0 | 0 | 0 | 0 | -0.74 |
| pb2507P17600 | | | | 825 | 825 | 0 | 1 | 0 | 0 | -0.81 |
| pb2507P17800 | | | | 995 | 995 | 0 | 2 | 0 | 0 | -0.87 |
| pb2507P18000 | | | | 1,175 | 1,175 | 0 | 0 | 0 | 0 | -0.91 |
| pb2507P18200 | | | | 1,362 | 1,362 | 0 | 0 | 0 | 0 | -0.94 |
| pb2507P18400 | | | | 1,553 | 1,553 | 0 | 0 | 0 | 0 | -0.97 |
| pb2507P18600 | | | | 1,749 | 1,749 | 0 | 0 | 0 | 0 | -0.98 |
| pb2507P18800 | | | | 1,946 | 1,946 | 0 | 0 | 0 | 0 | -0.99 |
| pb2507P19000 | | | | 2,145 | 2,145 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P19200 | | | | 2,345 | 2,345 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P19400 | | | | 2,545 | 2,545 | 0 | 0 | 0 | 0 | -1.00 |
| 小计 | | 5,707 | 5,968 | 1,512 | 282.88 | |
打印