上海期货交易所06月13日铅期权收盘行情
发布时间：2025年06月13日 15:35
| 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 |
| pb2507C14400 | | | | 2,550 | 2,550 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C14600 | | | | 2,350 | 2,350 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C14800 | | | | 2,150 | 2,150 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C15000 | | | | 1,950 | 1,950 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C15200 | | | | 1,750 | 1,750 | 0 | 5 | 0 | 0 | 1.00 |
| pb2507C15400 | | | | 1,550 | 1,550 | 0 | 21 | 0 | 0 | 1.00 |
| pb2507C15600 | 1,357 | 1,359 | 1,354 | 1,355 | 1,350 | 59 | 28 | -5 | 39.98 | 1.00 |
| pb2507C15800 | 1,186 | 1,186 | 1,151 | 1,151 | 1,150 | 20 | 52 | 0 | 11.69 | 0.99 |
| pb2507C16000 | 933 | 958 | 933 | 949 | 953 | 9 | 17 | 4 | 4.27 | 0.98 |
| pb2507C16200 | 760 | 767 | 760 | 767 | 761 | 8 | 32 | 4 | 3.06 | 0.94 |
| pb2507C16400 | 551 | 605 | 536 | 564 | 579 | 31 | 46 | -10 | 8.86 | 0.88 |
| pb2507C16600 | 407 | 407 | 367 | 367 | 415 | 15 | 117 | 0 | 2.95 | 0.77 |
| pb2507C16800 | 199 | 232 | 199 | 214 | 276 | 64 | 171 | 21 | 6.88 | 0.63 |
| pb2507C17000 | 77 | 114 | 70 | 75 | 169 | 745 | 1,204 | 20 | 32.46 | 0.46 |
| pb2507C17200 | 30 | 43 | 27 | 30 | 95 | 1,114 | 485 | -132 | 19.20 | 0.31 |
| pb2507C17400 | 14 | 20 | 14 | 17 | 48 | 237 | 1,085 | -7 | 2.02 | 0.18 |
| pb2507C17600 | 13 | 16 | 10 | 13 | 21 | 446 | 614 | -90 | 3.14 | 0.10 |
| pb2507C17800 | 8 | 12 | 8 | 12 | 8 | 256 | 189 | 42 | 1.27 | 0.04 |
| pb2507C18000 | 7 | 10 | 7 | 10 | 3 | 136 | 275 | 26 | 0.57 | 0.02 |
| pb2507C18200 | 6 | 9 | 5 | 7 | 1 | 267 | 763 | -68 | 0.93 | 0.01 |
| pb2507C18400 | 4 | 6 | 4 | 6 | 1 | 71 | 129 | -36 | 0.18 | 0.00 |
| pb2507C18600 | 2 | 6 | 2 | 6 | 1 | 140 | 372 | 10 | 0.34 | 0.00 |
| pb2507C18800 | 2 | 5 | 2 | 3 | 1 | 255 | 406 | -26 | 0.44 | 0.00 |
| pb2507C19000 | 2 | 4 | 2 | 3 | 1 | 373 | 443 | -25 | 0.49 | 0.00 |
| pb2507C19200 | 2 | 3 | 2 | 3 | 1 | 189 | 340 | -5 | 0.21 | 0.00 |
| pb2507C19400 | 2 | 3 | 2 | 2 | 1 | 76 | 237 | 14 | 0.08 | 0.00 |
| pb2507P14400 | 1 | 1 | 1 | 1 | 1 | 106 | 253 | -62 | 0.05 | -0.00 |
| pb2507P14600 | 1 | 1 | 1 | 1 | 1 | 48 | 89 | -15 | 0.02 | -0.00 |
| pb2507P14800 | 1 | 1 | 1 | 1 | 1 | 6 | 106 | -5 | 0.00 | -0.00 |
| pb2507P15000 | 1 | 2 | 1 | 2 | 1 | 96 | 114 | -10 | 0.07 | -0.00 |
| pb2507P15200 | 1 | 3 | 1 | 3 | 1 | 54 | 110 | -10 | 0.08 | -0.00 |
| pb2507P15400 | 2 | 3 | 1 | 3 | 1 | 86 | 141 | 8 | 0.10 | -0.00 |
| pb2507P15600 | 4 | 5 | 3 | 5 | 1 | 108 | 128 | -1 | 0.20 | -0.00 |
| pb2507P15800 | 5 | 7 | 5 | 7 | 1 | 74 | 97 | -21 | 0.20 | -0.01 |
| pb2507P16000 | 9 | 11 | 8 | 11 | 3 | 321 | 1,203 | 206 | 1.40 | -0.02 |
| pb2507P16200 | 11 | 12 | 9 | 12 | 11 | 56 | 200 | -9 | 0.30 | -0.05 |
| pb2507P16400 | 20 | 20 | 13 | 20 | 29 | 209 | 508 | -12 | 1.80 | -0.12 |
| pb2507P16600 | 35 | 37 | 22 | 33 | 65 | 210 | 342 | -1 | 3.33 | -0.23 |
| pb2507P16800 | 75 | 75 | 46 | 65 | 126 | 417 | 301 | 4 | 12.01 | -0.37 |
| pb2507P17000 | 156 | 156 | 109 | 155 | 219 | 194 | 179 | 117 | 12.16 | -0.54 |
| pb2507P17200 | 266 | 266 | 266 | 266 | 344 | 29 | 49 | -4 | 4.40 | -0.69 |
| pb2507P17400 | 460 | 465 | 453 | 465 | 497 | 11 | 14 | -4 | 2.60 | -0.82 |
| pb2507P17600 | 694 | 694 | 694 | 694 | 671 | 1 | 15 | 0 | 0.35 | -0.90 |
| pb2507P17800 | | | | 858 | 858 | 0 | 18 | 0 | 0 | -0.96 |
| pb2507P18000 | 1,060 | 1,060 | 1,060 | 1,060 | 1,052 | 6 | 11 | 4 | 3.18 | -0.98 |
| pb2507P18200 | | | | 1,250 | 1,250 | 0 | 17 | 0 | 0 | -0.99 |
| pb2507P18400 | | | | 1,450 | 1,450 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P18600 | | | | 1,650 | 1,650 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P18800 | | | | 1,850 | 1,850 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P19000 | | | | 2,050 | 2,050 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P19200 | | | | 2,250 | 2,250 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P19400 | | | | 2,450 | 2,450 | 0 | 0 | 0 | 0 | -1.00 |
| pb2508C14800 | | | | 2,155 | 2,155 | 0 | 0 | 0 | 0 | 1.00 |
| pb2508C15000 | | | | 1,955 | 1,955 | 0 | 1 | 0 | 0 | 1.00 |
| pb2508C15200 | | | | 1,757 | 1,757 | 0 | 6 | 0 | 0 | 0.99 |
| pb2508C15400 | | | | 1,560 | 1,560 | 0 | 6 | 0 | 0 | 0.98 |
| pb2508C15600 | | | | 1,367 | 1,367 | 0 | 6 | 0 | 0 | 0.96 |
| pb2508C15800 | | | | 1,179 | 1,179 | 0 | 16 | 0 | 0 | 0.93 |
| pb2508C16000 | | | | 999 | 999 | 0 | 21 | 0 | 0 | 0.89 |
| pb2508C16200 | | | | 830 | 830 | 0 | 20 | 0 | 0 | 0.83 |
| pb2508C16400 | | | | 673 | 673 | 6 | 16 | -6 | 2.02 | 0.76 |
| pb2508C16600 | 466 | 466 | 466 | 466 | 532 | 6 | 37 | -1 | 1.43 | 0.68 |
| pb2508C16800 | 326 | 326 | 326 | 326 | 411 | 10 | 46 | -5 | 1.84 | 0.58 |
| pb2508C17000 | 208 | 219 | 208 | 209 | 307 | 10 | 83 | 1 | 1.10 | 0.49 |
| pb2508C17200 | 134 | 152 | 134 | 147 | 223 | 116 | 107 | 53 | 8.58 | 0.39 |
| pb2508C17400 | 82 | 96 | 81 | 90 | 157 | 62 | 174 | 23 | 2.86 | 0.31 |
| pb2508C17600 | 60 | 67 | 59 | 67 | 107 | 43 | 93 | 0 | 1.55 | 0.23 |
| pb2508C17800 | 42 | 46 | 42 | 46 | 70 | 17 | 135 | 4 | 0.44 | 0.16 |
| pb2508C18000 | 30 | 38 | 30 | 37 | 45 | 48 | 253 | 6 | 0.84 | 0.11 |
| pb2508C18200 | 24 | 31 | 24 | 31 | 27 | 43 | 248 | 17 | 0.55 | 0.08 |
| pb2508C18400 | 20 | 20 | 20 | 20 | 16 | 28 | 104 | 17 | 0.27 | 0.05 |
| pb2508C18600 | 15 | 20 | 15 | 20 | 9 | 63 | 182 | 9 | 0.52 | 0.03 |
| pb2508C18800 | 13 | 17 | 13 | 17 | 5 | 62 | 51 | 35 | 0.47 | 0.02 |
| pb2508P14800 | 10 | 10 | 6 | 6 | 1 | 130 | 183 | -56 | 0.40 | -0.00 |
| pb2508P15000 | 12 | 12 | 9 | 9 | 1 | 83 | 148 | 2 | 0.32 | -0.01 |
| pb2508P15200 | | | | 3 | 3 | 16 | 62 | -16 | 0.02 | -0.01 |
| pb2508P15400 | 19 | 19 | 15 | 15 | 7 | 27 | 87 | -24 | 0.19 | -0.02 |
| pb2508P15600 | 24 | 24 | 20 | 21 | 14 | 54 | 95 | -26 | 0.55 | -0.04 |
| pb2508P15800 | | | | 26 | 26 | 0 | 94 | 0 | 0 | -0.07 |
| pb2508P16000 | 50 | 50 | 37 | 37 | 45 | 28 | 103 | 2 | 0.57 | -0.11 |
| pb2508P16200 | 59 | 59 | 52 | 52 | 76 | 12 | 92 | -5 | 0.32 | -0.17 |
| pb2508P16400 | 84 | 84 | 70 | 76 | 119 | 53 | 84 | -16 | 2.08 | -0.24 |
| pb2508P16600 | 112 | 112 | 110 | 110 | 178 | 22 | 64 | -2 | 1.32 | -0.32 |
| pb2508P16800 | 159 | 166 | 159 | 166 | 256 | 9 | 84 | 8 | 0.74 | -0.42 |
| pb2508P17000 | 274 | 274 | 239 | 256 | 352 | 13 | 42 | 9 | 1.73 | -0.51 |
| pb2508P17200 | 375 | 405 | 375 | 405 | 467 | 12 | 27 | 0 | 2.52 | -0.61 |
| pb2508P17400 | | | | 601 | 601 | 0 | 8 | 0 | 0 | -0.69 |
| pb2508P17600 | | | | 751 | 751 | 0 | 6 | 0 | 0 | -0.77 |
| pb2508P17800 | | | | 914 | 914 | 0 | 5 | 0 | 0 | -0.83 |
| pb2508P18000 | | | | 1,088 | 1,088 | 0 | 0 | 0 | 0 | -0.89 |
| pb2508P18200 | | | | 1,271 | 1,271 | 0 | 0 | 0 | 0 | -0.92 |
| pb2508P18400 | | | | 1,459 | 1,459 | 0 | 0 | 0 | 0 | -0.95 |
| pb2508P18600 | | | | 1,653 | 1,653 | 0 | 0 | 0 | 0 | -0.97 |
| pb2508P18800 | | | | 1,848 | 1,848 | 0 | 0 | 0 | 0 | -0.98 |
| 小计 | | 7,516 | 13,715 | -49 | 214.52 | |
打印