上海期货交易所04月30日镍期权收盘行情

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:镍期权
ni2506C100000	23,588	23,588	23,588	23,588	24,030	1	1	1	2.36	1.00
ni2506C102000				22,036	22,036	0	0	0	0	1.00
ni2506C104000				20,052	20,052	0	0	0	0	0.99
ni2506C106000				18,084	18,084	0	0	0	0	0.98
ni2506C108000				16,142	16,142	0	0	0	0	0.97
ni2506C110000				14,242	14,242	0	0	0	0	0.95
ni2506C112000	12,132	12,132	12,132	12,132	12,404	3	10	1	3.67	0.91
ni2506C114000	10,702	10,702	10,266	10,266	10,644	15	16	9	15.65	0.87
ni2506C116000	8,522	9,076	8,450	8,450	8,990	30	42	12	26.04	0.82
ni2506C118000	7,032	7,524	6,718	6,718	7,464	60	92	38	41.99	0.75
ni2506C120000	5,434	5,950	5,114	5,250	6,076	50	97	31	26.92	0.68
ni2506C122000	3,890	4,390	3,648	3,718	4,860	94	467	71	36.67	0.60
ni2506C124000	2,440	3,056	2,440	2,636	3,796	320	315	33	86.57	0.52
ni2506C126000	1,848	2,104	1,682	1,780	2,916	1,456	1,094	96	264.94	0.43
ni2506C128000	1,200	1,418	1,140	1,278	2,182	397	499	55	50.23	0.35
ni2506C130000	836	998	818	898	1,604	987	754	128	88.43	0.28
ni2506C132000	602	720	598	700	1,150	411	649	92	28.08	0.22
ni2506C134000	476	560	460	460	806	174	360	21	9.05	0.17
ni2506C136000	420	444	388	440	554	174	425	13	7.31	0.12
ni2506C138000	326	368	312	356	370	111	390	31	3.87	0.09
ni2506C140000	256	1,178	256	300	244	1,987	738	8	58.15	0.06
ni2506C142000	250	276	236	266	156	356	496	-108	9.23	0.04
ni2506C144000	216	242	216	242	98	135	133	49	2.82	0.03
ni2506C146000	186	212	178	212	60	267	275	81	5.24	0.02
ni2506C148000	162	184	162	180	36	90	147	-1	1.53	0.01
ni2506C150000	136	166	136	164	20	139	129	5	2.10	0.01
ni2506C152000	132	152	122	146	12	106	189	12	1.42	0.00
ni2506C154000	118	196	114	184	6	2,991	1,700	-123	39.86	0.00
ni2506P100000	148	256	136	242	6	1,048	1,216	235	19.32	-0.00
ni2506P102000	168	470	168	470	14	168	252	46	4.25	-0.00
ni2506P104000	202	290	182	290	30	125	320	35	2.73	-0.01
ni2506P106000	244	346	226	346	64	156	138	24	3.73	-0.02
ni2506P108000	294	400	266	400	122	140	202	26	4.10	-0.03
ni2506P110000	360	540	326	530	222	560	873	178	22.96	-0.05
ni2506P112000	458	640	412	638	384	211	287	28	10.21	-0.09
ni2506P114000	564	772	526	724	622	250	342	68	15.85	-0.13
ni2506P116000	726	1,004	668	896	966	1,192	752	170	93.70	-0.18
ni2506P118000	968	1,302	912	1,200	1,438	279	387	42	28.84	-0.25
ni2506P120000	1,280	1,614	1,194	1,570	2,048	2,923	1,877	-54	404.92	-0.32
ni2506P122000	1,802	2,162	1,622	2,024	2,832	1,698	2,239	500	325.81	-0.40
ni2506P124000	2,766	3,028	2,302	2,900	3,766	632	617	-7	169.53	-0.48
ni2506P126000	3,612	4,404	3,292	4,012	4,884	211	448	3	79.84	-0.57
ni2506P128000	5,034	5,582	4,670	5,476	6,148	110	119	9	56.98	-0.65
ni2506P130000	6,652	7,140	6,256	7,140	7,570	30	49	12	20.21	-0.72
ni2506P132000	8,960	8,960	8,782	8,782	9,114	5	25	1	4.46	-0.78
ni2506P134000	10,512	10,822	10,512	10,822	10,768	3	27	0	3.22	-0.83
ni2506P136000	12,404	12,722	12,404	12,536	12,516	5	54	3	6.29	-0.88
ni2506P138000				14,330	14,330	0	10	0	0	-0.91
ni2506P140000				16,202	16,202	0	16	0	0	-0.94
ni2506P142000				18,116	18,116	0	15	0	0	-0.96
ni2506P144000				20,056	20,056	0	15	0	0	-0.97
ni2506P146000				22,018	22,018	0	2	0	0	-0.98
ni2506P148000				23,996	23,996	0	6	0	0	-0.99
ni2506P150000				25,982	25,982	0	1	0	0	-0.99
ni2506P152000				27,974	27,974	0	1	0	0	-1.00
ni2506P154000				29,970	29,970	0	0	0	0	-1.00
ni2507C100000				24,270	24,270	0	0	0	0	0.98
ni2507C102000				22,330	22,330	0	0	0	0	0.97
ni2507C104000				20,424	20,424	0	0	0	0	0.96
ni2507C106000				18,558	18,558	0	0	0	0	0.94
ni2507C108000				16,740	16,740	0	1	0	0	0.91
ni2507C110000				14,986	14,986	0	1	0	0	0.88
ni2507C112000				13,314	13,314	0	4	0	0	0.84
ni2507C114000				11,730	11,730	0	3	0	0	0.80
ni2507C116000				10,242	10,242	0	2	0	0	0.75
ni2507C118000	7,614	7,614	7,614	7,614	8,860	2	5	2	1.52	0.70
ni2507C120000	6,236	6,236	6,236	6,236	7,592	2	8	2	1.25	0.64
ni2507C122000	4,910	4,910	4,910	4,910	6,442	4	13	4	1.96	0.59
ni2507C124000	3,780	3,902	3,772	3,902	5,412	3	6	2	1.15	0.53
ni2507C126000	3,014	3,090	2,866	2,930	4,502	36	46	-6	10.90	0.47
ni2507C128000	2,380	2,592	2,206	2,348	3,708	28	52	8	6.94	0.41
ni2507C130000	1,838	1,956	1,724	1,820	3,024	28	96	13	5.36	0.35
ni2507C132000	1,404	1,424	1,404	1,406	2,442	14	30	-2	2.19	0.30
ni2507C134000	1,106	1,170	1,100	1,130	1,952	79	135	-16	9.40	0.26
ni2507C136000	972	972	894	900	1,546	39	87	-7	3.79	0.21
ni2507C138000	784	786	718	728	1,214	23	100	0	1.96	0.18
ni2507C140000	650	650	612	612	944	27	35	0	2.02	0.14
ni2507C142000	520	558	492	530	728	54	73	11	2.99	0.12
ni2507C144000	472	472	452	452	556	9	45	-2	0.42	0.09
ni2507C146000	414	414	376	376	420	16	66	0	0.64	0.07
ni2507C148000	364	366	334	348	314	18	64	-9	0.62	0.06
ni2507C150000	322	326	294	302	234	46	152	-18	1.38	0.04
ni2507C152000	290	290	264	268	172	23	74	-4	0.60	0.03
ni2507C154000				124	124	0	37	0	0	0.03
ni2507C156000				90	90	0	250	0	0	0.02
ni2507P100000	246	294	236	294	96	423	267	8	10.58	-0.02
ni2507P102000	290	342	276	342	158	32	85	-11	0.93	-0.03
ni2507P104000	344	406	332	406	250	26	51	-13	0.91	-0.04
ni2507P106000	410	410	410	410	384	3	119	1	0.12	-0.06
ni2507P108000	504	504	504	504	566	2	100	-2	0.10	-0.09
ni2507P110000	628	724	624	724	808	59	170	44	3.83	-0.12
ni2507P112000	768	840	734	840	1,134	11	80	2	0.94	-0.15
ni2507P114000	984	1,200	926	1,082	1,548	29	103	13	3.17	-0.20
ni2507P116000	1,238	1,380	1,234	1,296	2,056	8	105	-5	1.04	-0.25
ni2507P118000	1,604	1,710	1,540	1,710	2,672	14	155	-5	2.26	-0.30
ni2507P120000	2,068	2,284	2,068	2,284	3,400	11	127	8	2.36	-0.35
ni2507P122000	2,710	3,050	2,710	3,050	4,246	26	136	13	7.62	-0.41
ni2507P124000	3,800	3,982	3,724	3,982	5,214	7	47	1	2.73	-0.47
ni2507P126000	5,082	5,082	5,082	5,082	6,300	1	39	-1	0.51	-0.53
ni2507P128000	6,118	6,118	6,022	6,022	7,502	4	15	-2	2.43	-0.59
ni2507P130000				8,814	8,814	0	2	0	0	-0.64
ni2507P132000				10,228	10,228	0	8	0	0	-0.70
ni2507P134000				11,736	11,736	0	5	0	0	-0.74
ni2507P136000				13,326	13,326	0	2	0	0	-0.78
ni2507P138000				14,992	14,992	0	5	0	0	-0.82
ni2507P140000				16,718	16,718	0	1	0	0	-0.85
ni2507P142000				18,500	18,500	0	1	0	0	-0.88
ni2507P144000				20,326	20,326	0	2	0	0	-0.91
ni2507P146000				22,190	22,190	0	2	0	0	-0.93
ni2507P148000				24,084	24,084	0	0	0	0	-0.94
ni2507P150000				26,002	26,002	0	0	0	0	-0.96
ni2507P152000				27,940	27,940	0	0	0	0	-0.97
ni2507P154000				29,892	29,892	0	0	0	0	-0.98
ni2507P156000				31,858	31,858	0	0	0	0	-0.98
ni2508C100000				24,460	24,460	0	0	0	0	0.97
ni2508C102000				22,552	22,552	0	0	0	0	0.96
ni2508C104000				20,682	20,682	0	0	0	0	0.94
ni2508C106000				18,856	18,856	0	0	0	0	0.92
ni2508C108000				17,088	17,088	0	0	0	0	0.89
ni2508C110000				15,386	15,386	0	0	0	0	0.86
ni2508C112000				13,760	13,760	0	0	0	0	0.82
ni2508C114000				12,220	12,220	0	0	0	0	0.78
ni2508C116000				10,772	10,772	0	0	0	0	0.74
ni2508C118000				9,428	9,428	0	1	0	0	0.69
ni2508C120000				8,188	8,188	0	1	0	0	0.64
ni2508C122000				7,058	7,058	0	2	0	0	0.58
ni2508C124000				6,038	6,038	0	2	0	0	0.53
ni2508C126000				5,124	5,124	0	2	0	0	0.48
ni2508C128000				4,318	4,318	0	8	0	0	0.43
ni2508C130000				3,608	3,608	0	4	0	0	0.38
ni2508C132000				2,992	2,992	0	3	0	0	0.33
ni2508C134000	1,776	1,776	1,776	1,776	2,462	1	4	0	0.18	0.28
ni2508C136000	1,474	1,474	1,474	1,474	2,008	1	3	0	0.15	0.24
ni2508C138000	1,218	1,218	1,218	1,218	1,624	1	4	0	0.12	0.21
ni2508C140000	1,012	1,012	1,012	1,012	1,302	1	8	0	0.10	0.17
ni2508C142000	852	852	852	852	1,040	1	11	1	0.09	0.14
ni2508C144000	720	724	720	724	828	2	23	2	0.14	0.12
ni2508C146000	604	618	604	618	652	3	31	3	0.18	0.10
ni2508C148000	514	542	498	542	510	4	4	4	0.21	0.08
ni2508P100000	356	356	356	356	172	3	41	3	0.11	-0.03
ni2508P102000	426	426	426	426	264	4	44	4	0.17	-0.04
ni2508P104000	512	512	490	490	394	6	55	6	0.30	-0.06
ni2508P106000	622	622	602	616	568	5	47	5	0.31	-0.08
ni2508P108000	792	818	758	818	796	6	31	6	0.47	-0.11
ni2508P110000	926	1,014	926	1,014	1,090	4	27	4	0.38	-0.14
ni2508P112000	1,146	1,258	1,146	1,258	1,460	3	12	3	0.36	-0.17
ni2508P114000	1,452	1,570	1,452	1,570	1,916	2	10	2	0.30	-0.21
ni2508P116000	1,980	1,980	1,980	1,980	2,464	1	4	1	0.20	-0.26
ni2508P118000				3,114	3,114	0	3	0	0	-0.31
ni2508P120000				3,870	3,870	0	2	0	0	-0.36
ni2508P122000				4,734	4,734	0	2	0	0	-0.41
ni2508P124000				5,708	5,708	0	1	0	0	-0.47
ni2508P126000				6,790	6,790	0	1	0	0	-0.52
ni2508P128000				7,976	7,976	0	1	0	0	-0.57
ni2508P130000				9,262	9,262	0	2	0	0	-0.62
ni2508P132000				10,642	10,642	0	0	0	0	-0.67
ni2508P134000				12,106	12,106	0	0	0	0	-0.71
ni2508P136000				13,648	13,648	0	0	0	0	-0.75
ni2508P138000				15,260	15,260	0	0	0	0	-0.79
ni2508P140000				16,934	16,934	0	0	0	0	-0.83
ni2508P142000				18,668	18,668	0	0	0	0	-0.85
ni2508P144000				20,452	20,452	0	0	0	0	-0.88
ni2508P146000				22,274	22,274	0	0	0	0	-0.90
ni2508P148000				24,130	24,130	0	0	0	0	-0.92
ni2509C102000				22,866	22,866	0	0	0	0	0.95
ni2509C104000				21,018	21,018	0	0	0	0	0.93
ni2509C106000				19,224	19,224	0	0	0	0	0.91
ni2509C108000				17,486	17,486	0	0	0	0	0.88
ni2509C110000				15,814	15,814	0	0	0	0	0.85
ni2509C112000				14,220	14,220	0	0	0	0	0.81
ni2509C114000				12,706	12,706	0	0	0	0	0.77
ni2509C116000				11,282	11,282	0	0	0	0	0.73
ni2509C118000				9,952	9,952	0	0	0	0	0.69
ni2509C120000				8,728	8,728	0	0	0	0	0.64
ni2509C122000				7,606	7,606	0	0	0	0	0.59
ni2509C124000				6,584	6,584	0	0	0	0	0.54
ni2509C126000				5,664	5,664	0	0	0	0	0.49
ni2509C128000				4,838	4,838	0	6	0	0	0.44
ni2509C130000				4,104	4,104	0	6	0	0	0.39
ni2509C132000				3,454	3,454	0	10	0	0	0.35
ni2509C134000	2,422	2,422	2,348	2,348	2,886	3	6	2	0.71	0.30
ni2509C136000	2,164	2,164	1,968	1,968	2,404	3	11	-1	0.61	0.26
ni2509C138000	1,716	1,716	1,692	1,692	1,992	3	3	0	0.51	0.23
ni2509C140000	1,458	1,458	1,442	1,442	1,638	2	3	0	0.29	0.20
ni2509C142000	1,252	1,252	1,238	1,238	1,334	2	4	-1	0.25	0.17
ni2509C144000	1,080	1,080	1,070	1,070	1,078	2	5	-2	0.21	0.14
ni2509C146000	944	944	930	930	874	3	8	-3	0.28	0.12
ni2509C148000	842	842	820	820	702	4	4	4	0.33	0.10
ni2509P102000	496	574	496	574	356	4	2	2	0.21	-0.05
ni2509P104000	628	736	628	736	506	6	16	1	0.41	-0.07
ni2509P106000	822	894	812	894	708	7	10	-1	0.59	-0.09
ni2509P108000	1,030	1,096	990	1,096	968	4	6	1	0.42	-0.12
ni2509P110000	1,258	1,336	1,224	1,336	1,292	4	8	2	0.51	-0.15
ni2509P112000	1,470	1,652	1,470	1,652	1,692	5	10	4	0.77	-0.18
ni2509P114000	1,816	2,020	1,816	2,020	2,174	4	8	4	0.75	-0.22
ni2509P116000	2,248	2,474	2,246	2,474	2,742	3	6	3	0.70	-0.27
ni2509P118000				3,406	3,406	0	4	0	0	-0.31
ni2509P120000				4,176	4,176	0	4	0	0	-0.36
ni2509P122000				5,046	5,046	0	2	0	0	-0.41
ni2509P124000				6,016	6,016	0	2	0	0	-0.46
ni2509P126000				7,088	7,088	0	1	0	0	-0.51
ni2509P128000				8,254	8,254	0	0	0	0	-0.56
ni2509P130000				9,514	9,514	0	0	0	0	-0.60
ni2509P132000				10,858	10,858	0	0	0	0	-0.65
ni2509P134000				12,282	12,282	0	0	0	0	-0.69
ni2509P136000				13,794	13,794	0	0	0	0	-0.73
ni2509P138000				15,376	15,376	0	0	0	0	-0.77
ni2509P140000				17,016	17,016	0	0	0	0	-0.80
ni2509P142000				18,708	18,708	0	0	0	0	-0.83
ni2509P144000				20,446	20,446	0	0	0	0	-0.86
ni2509P146000				22,238	22,238	0	0	0	0	-0.88
ni2509P148000				24,064	24,064	0	0	0	0	-0.90
小计						21,314	22,859	1,962	2,195.04

相关资讯: