上海期货交易所04月30日锡期权收盘行情

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:锡期权
sn2506C210000				51,932	51,932	0	0	0	0	0.98
sn2506C215000				47,066	47,066	0	2	0	0	0.97
sn2506C220000				42,286	42,286	0	7	0	0	0.96
sn2506C225000				37,626	37,626	0	8	0	0	0.93
sn2506C230000				33,132	33,132	0	10	0	0	0.90
sn2506C235000	29,146	29,166	27,104	27,104	28,842	11	35	-2	30.59	0.86
sn2506C240000	22,350	22,510	22,350	22,456	24,800	10	35	0	22.46	0.81
sn2506C245000	19,364	19,364	17,864	17,954	21,062	18	18	1	33.63	0.75
sn2506C250000	15,062	15,062	13,432	13,860	17,628	73	59	16	103.46	0.69
sn2506C255000	10,982	12,708	9,630	10,014	14,568	133	113	13	140.32	0.62
sn2506C260000	7,302	9,206	6,634	7,370	11,870	226	226	10	169.78	0.55
sn2506C265000	4,910	6,652	4,306	4,600	9,516	1,438	646	187	757.69	0.47
sn2506C270000	3,478	4,746	1,580	3,150	7,516	1,098	603	113	401.79	0.40
sn2506C275000	2,608	3,588	1,100	2,130	5,868	739	532	151	194.66	0.34
sn2506C280000	1,950	2,800	1,594	1,800	4,510	1,076	687	168	214.34	0.28
sn2506C285000	1,688	2,240	1,258	1,444	3,410	420	438	90	66.00	0.23
sn2506C290000	1,132	1,874	1,050	1,200	2,536	376	278	-43	51.96	0.18
sn2506C295000	1,136	1,600	912	1,016	1,858	487	363	38	54.94	0.14
sn2506C300000	950	1,470	870	1,046	1,350	11,250	3,052	430	1,306.22	0.11
sn2506C305000	838	1,224	710	808	968	283	284	115	24.50	0.08
sn2506C310000	694	1,056	600	682	684	288	228	31	22.63	0.06
sn2506C315000	668	992	548	662	476	428	163	5	30.43	0.04
sn2506C320000	596	856	500	560	328	196	193	-26	12.72	0.03
sn2506C325000	520	758	448	512	222	144	207	0	7.97	0.02
sn2506C330000	492	720	408	460	148	167	192	-11	9.05	0.02
sn2506C335000	486	664	458	458	98	10	55	3	0.54	0.01
sn2506C340000	352	580	312	388	64	7,065	2,478	115	305.63	0.01
sn2506P210000	470	1,070	438	990	158	3,778	1,361	197	266.54	-0.02
sn2506P215000	498	1,084	496	1,042	294	233	222	16	17.84	-0.03
sn2506P220000	596	1,250	596	1,226	514	180	300	-8	17.33	-0.04
sn2506P225000	728	1,422	718	1,422	852	134	114	-35	13.72	-0.07
sn2506P230000	868	1,740	860	1,696	1,356	828	685	41	101.77	-0.10
sn2506P235000	1,100	1,998	1,054	1,998	2,064	338	326	8	49.08	-0.14
sn2506P240000	1,408	2,350	1,346	2,350	3,018	655	398	40	125.11	-0.19
sn2506P245000	1,786	2,820	670	2,814	4,278	256	318	4	58.44	-0.25
sn2506P250000	2,600	3,600	2,320	3,600	5,840	924	572	81	283.92	-0.31
sn2506P255000	3,646	4,782	3,280	4,606	7,774	674	455	109	281.03	-0.38
sn2506P260000	5,322	7,046	4,800	6,808	10,072	326	432	44	198.90	-0.45
sn2506P265000	7,900	9,576	7,086	9,200	12,714	190	144	16	164.60	-0.52
sn2506P270000	11,600	13,424	10,262	12,822	15,708	134	83	-63	170.18	-0.59
sn2506P275000	15,400	17,200	13,944	16,960	19,058	91	119	-10	147.43	-0.66
sn2506P280000	19,734	21,736	18,316	21,386	22,694	44	26	-7	91.90	-0.72
sn2506P285000	23,990	26,134	22,786	25,802	26,590	19	41	5	46.47	-0.77
sn2506P290000	28,348	28,348	27,278	27,278	30,712	13	27	3	36.50	-0.82
sn2506P295000				35,032	35,032	0	23	0	0	-0.86
sn2506P300000				39,522	39,522	0	14	0	0	-0.89
sn2506P305000				44,136	44,136	0	10	0	0	-0.92
sn2506P310000				48,850	48,850	0	10	0	0	-0.94
sn2506P315000				53,642	53,642	0	10	0	0	-0.96
sn2506P320000				58,492	58,492	0	2	0	0	-0.97
sn2506P325000				63,388	63,388	0	0	0	0	-0.98
sn2506P330000				68,316	68,316	0	0	0	0	-0.98
sn2506P335000				73,266	73,266	0	0	0	0	-0.99
sn2506P340000				78,234	78,234	0	0	0	0	-0.99
sn2507C210000				51,748	51,748	0	0	0	0	0.98
sn2507C215000				46,942	46,942	0	0	0	0	0.96
sn2507C220000				42,252	42,252	0	0	0	0	0.94
sn2507C225000				37,698	37,698	0	0	0	0	0.91
sn2507C230000				33,314	33,314	0	0	0	0	0.88
sn2507C235000				29,166	29,166	0	0	0	0	0.84
sn2507C240000				25,256	25,256	0	0	0	0	0.79
sn2507C245000				21,614	21,614	0	0	0	0	0.73
sn2507C250000				18,318	18,318	0	0	0	0	0.67
sn2507C255000				15,342	15,342	0	1	0	0	0.61
sn2507C260000				12,690	12,690	0	3	0	0	0.54
sn2507C265000	7,508	7,508	7,278	7,278	10,364	4	10	-1	3.24	0.48
sn2507C270000	6,618	6,618	5,750	5,750	8,354	4	7	2	2.47	0.41
sn2507C275000	5,094	5,174	4,262	4,420	6,668	37	59	-5	16.58	0.35
sn2507C280000	3,980	3,980	3,250	3,382	5,264	19	14	1	7.37	0.29
sn2507C285000	2,944	3,122	2,500	2,500	4,104	24	13	5	7.27	0.24
sn2507C290000	2,436	2,502	2,168	2,226	3,162	27	21	15	6.47	0.20
sn2507C295000	2,090	2,090	1,788	1,858	2,408	33	19	11	6.37	0.16
sn2507C300000	1,748	1,776	1,478	1,478	1,812	39	73	9	6.33	0.13
sn2507C305000	1,404	1,514	1,270	1,322	1,350	45	21	3	6.42	0.10
sn2507C310000	1,206	1,310	1,084	1,138	994	54	19	19	6.57	0.08
sn2507P210000	530	1,126	522	1,126	286	174	163	163	12.11	-0.02
sn2507P215000	662	994	662	994	482	22	13	13	1.62	-0.04
sn2507P220000	842	1,452	752	1,452	790	104	69	13	11.15	-0.06
sn2507P225000	1,374	1,702	1,374	1,702	1,232	30	30	20	4.48	-0.09
sn2507P230000	1,244	2,170	1,244	2,164	1,844	56	45	20	10.30	-0.12
sn2507P235000	1,702	2,552	1,702	2,552	2,690	62	33	18	14.04	-0.16
sn2507P240000	2,268	3,146	2,268	3,140	3,772	44	35	18	12.79	-0.21
sn2507P245000	3,390	4,028	3,390	3,932	5,124	21	15	10	8.20	-0.26
sn2507P250000	4,696	5,548	4,696	5,548	6,818	66	65	19	34.28	-0.33
sn2507P255000	6,894	6,894	6,894	6,894	8,832	2	5	2	1.38	-0.39
sn2507P260000	7,400	9,254	7,400	9,254	11,172	4	7	3	3.40	-0.46
sn2507P265000	11,092	11,092	11,092	11,092	13,836	2	5	2	2.22	-0.52
sn2507P270000	14,296	15,330	14,120	15,330	16,818	13	14	11	19.62	-0.59
sn2507P275000	16,006	16,006	16,006	16,006	20,124	2	5	2	3.20	-0.65
sn2507P280000				23,712	23,712	0	3	0	0	-0.70
sn2507P285000				27,544	27,544	0	2	0	0	-0.75
sn2507P290000				31,594	31,594	0	1	0	0	-0.80
sn2507P295000				35,834	35,834	0	1	0	0	-0.84
sn2507P300000				40,232	40,232	0	1	0	0	-0.87
sn2507P305000				44,764	44,764	0	0	0	0	-0.90
sn2507P310000				49,406	49,406	0	0	0	0	-0.92
小计						35,641	17,376	2,218	6,239.96

相关资讯: