上海期货交易所06月16日铅期权收盘行情
发布时间：2025年06月16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 | | | | 2,520 | 2,520 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C14600 | | | | 2,320 | 2,320 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C14800 | | | | 2,120 | 2,120 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C15000 | | | | 1,920 | 1,920 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C15200 | | | | 1,720 | 1,720 | 0 | 5 | 0 | 0 | 1.00 |
| pb2507C15400 | | | | 1,520 | 1,520 | 0 | 21 | 0 | 0 | 1.00 |
| pb2507C15600 | 1,326 | 1,351 | 1,275 | 1,336 | 1,320 | 35 | 48 | 20 | 22.93 | 1.00 |
| pb2507C15800 | 1,118 | 1,152 | 1,076 | 1,136 | 1,120 | 20 | 57 | 5 | 11.21 | 1.00 |
| pb2507C16000 | 956 | 956 | 881 | 940 | 922 | 36 | 37 | 20 | 16.48 | 0.98 |
| pb2507C16200 | 703 | 745 | 703 | 745 | 728 | 10 | 42 | 10 | 3.62 | 0.95 |
| pb2507C16400 | 550 | 551 | 512 | 551 | 545 | 40 | 45 | -1 | 10.76 | 0.88 |
| pb2507C16600 | 332 | 362 | 303 | 362 | 380 | 18 | 103 | -14 | 3.06 | 0.77 |
| pb2507C16800 | 209 | 209 | 149 | 202 | 244 | 37 | 157 | -14 | 3.54 | 0.61 |
| pb2507C17000 | 76 | 93 | 46 | 86 | 141 | 602 | 1,191 | -13 | 21.83 | 0.43 |
| pb2507C17200 | 28 | 35 | 17 | 29 | 73 | 1,288 | 528 | 43 | 18.15 | 0.27 |
| pb2507C17400 | 16 | 18 | 8 | 12 | 33 | 425 | 1,044 | -41 | 3.18 | 0.15 |
| pb2507C17600 | 13 | 13 | 6 | 12 | 13 | 347 | 417 | -197 | 1.68 | 0.07 |
| pb2507C17800 | 10 | 10 | 6 | 6 | 4 | 190 | 265 | 76 | 0.68 | 0.03 |
| pb2507C18000 | 9 | 9 | 4 | 4 | 1 | 170 | 237 | -38 | 0.49 | 0.01 |
| pb2507C18200 | 7 | 8 | 3 | 4 | 1 | 293 | 621 | -142 | 0.68 | 0.00 |
| pb2507C18400 | 5 | 5 | 3 | 3 | 1 | 76 | 142 | 13 | 0.15 | 0.00 |
| pb2507C18600 | 5 | 5 | 2 | 2 | 1 | 169 | 348 | -24 | 0.28 | 0.00 |
| pb2507C18800 | 3 | 3 | 1 | 2 | 1 | 359 | 277 | -129 | 0.39 | 0.00 |
| pb2507C19000 | 2 | 2 | 1 | 1 | 1 | 121 | 372 | -71 | 0.08 | 0.00 |
| pb2507C19200 | 2 | 2 | 1 | 1 | 1 | 97 | 303 | -37 | 0.07 | 0 |
| pb2507C19400 | 2 | 2 | 1 | 1 | 1 | 124 | 183 | -54 | 0.07 | 0 |
| pb2507P14400 | 2 | 2 | 2 | 2 | 1 | 10 | 263 | 10 | 0.01 | 0 |
| pb2507P14600 | 2 | 2 | 2 | 2 | 1 | 39 | 105 | 16 | 0.03 | -0.00 |
| pb2507P14800 | 2 | 3 | 2 | 2 | 1 | 71 | 105 | -1 | 0.07 | -0.00 |
| pb2507P15000 | 3 | 3 | 2 | 2 | 1 | 83 | 78 | -36 | 0.11 | -0.00 |
| pb2507P15200 | 3 | 4 | 2 | 2 | 1 | 61 | 91 | -19 | 0.09 | -0.00 |
| pb2507P15400 | 5 | 5 | 3 | 3 | 1 | 77 | 136 | -5 | 0.13 | -0.00 |
| pb2507P15600 | 6 | 6 | 4 | 4 | 1 | 45 | 127 | -1 | 0.09 | -0.00 |
| pb2507P15800 | 6 | 6 | 6 | 6 | 1 | 25 | 97 | 0 | 0.05 | -0.00 |
| pb2507P16000 | 12 | 13 | 9 | 9 | 2 | 237 | 1,248 | 45 | 1.37 | -0.02 |
| pb2507P16200 | 16 | 16 | 11 | 11 | 9 | 167 | 147 | -53 | 1.19 | -0.05 |
| pb2507P16400 | 24 | 25 | 16 | 16 | 25 | 104 | 505 | -3 | 1.12 | -0.12 |
| pb2507P16600 | 40 | 40 | 26 | 27 | 60 | 129 | 325 | -17 | 2.18 | -0.23 |
| pb2507P16800 | 72 | 77 | 50 | 50 | 124 | 444 | 311 | 10 | 15.28 | -0.39 |
| pb2507P17000 | 157 | 179 | 116 | 116 | 221 | 252 | 165 | -14 | 19.26 | -0.57 |
| pb2507P17200 | 325 | 328 | 287 | 290 | 353 | 44 | 28 | -21 | 6.86 | -0.73 |
| pb2507P17400 | | | | 513 | 513 | 0 | 14 | 0 | 0 | -0.85 |
| pb2507P17600 | | | | 693 | 693 | 0 | 15 | 0 | 0 | -0.93 |
| pb2507P17800 | | | | 884 | 884 | 0 | 18 | 0 | 0 | -0.97 |
| pb2507P18000 | | | | 1,081 | 1,081 | 0 | 11 | 0 | 0 | -0.99 |
| pb2507P18200 | | | | 1,280 | 1,280 | 0 | 17 | 0 | 0 | -1.00 |
| pb2507P18400 | | | | 1,480 | 1,480 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P18600 | | | | 1,680 | 1,680 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P18800 | | | | 1,880 | 1,880 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P19000 | | | | 2,080 | 2,080 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P19200 | | | | 2,280 | 2,280 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P19400 | | | | 2,480 | 2,480 | 0 | 0 | 0 | 0 | -1.00 |
| pb2508C14800 | | | | 2,125 | 2,125 | 0 | 0 | 0 | 0 | 1.00 |
| pb2508C15000 | | | | 1,925 | 1,925 | 0 | 1 | 0 | 0 | 0.99 |
| pb2508C15200 | | | | 1,727 | 1,727 | 0 | 6 | 0 | 0 | 0.99 |
| pb2508C15400 | | | | 1,532 | 1,532 | 0 | 6 | 0 | 0 | 0.97 |
| pb2508C15600 | | | | 1,339 | 1,339 | 0 | 6 | 0 | 0 | 0.95 |
| pb2508C15800 | | | | 1,153 | 1,153 | 0 | 16 | 0 | 0 | 0.92 |
| pb2508C16000 | | | | 974 | 974 | 0 | 21 | 0 | 0 | 0.88 |
| pb2508C16200 | | | | 807 | 807 | 0 | 20 | 0 | 0 | 0.82 |
| pb2508C16400 | | | | 653 | 653 | 0 | 16 | 0 | 0 | 0.75 |
| pb2508C16600 | | | | 516 | 516 | 0 | 37 | 0 | 0 | 0.66 |
| pb2508C16800 | 296 | 343 | 296 | 343 | 396 | 3 | 46 | 0 | 0.49 | 0.57 |
| pb2508C17000 | 202 | 229 | 179 | 229 | 296 | 54 | 117 | 34 | 5.46 | 0.47 |
| pb2508C17200 | 120 | 133 | 116 | 133 | 215 | 50 | 138 | 31 | 3.28 | 0.38 |
| pb2508C17400 | 75 | 88 | 75 | 88 | 150 | 13 | 181 | 7 | 0.55 | 0.29 |
| pb2508C17600 | 62 | 62 | 52 | 58 | 103 | 49 | 117 | 24 | 1.44 | 0.22 |
| pb2508C17800 | 47 | 47 | 37 | 37 | 67 | 84 | 97 | -38 | 1.87 | 0.16 |
| pb2508C18000 | 37 | 37 | 29 | 32 | 43 | 75 | 230 | -23 | 1.25 | 0.11 |
| pb2508C18200 | 29 | 29 | 23 | 23 | 26 | 65 | 200 | -48 | 0.85 | 0.07 |
| pb2508C18400 | 24 | 24 | 19 | 19 | 15 | 51 | 79 | -25 | 0.52 | 0.05 |
| pb2508C18600 | 21 | 21 | 14 | 14 | 9 | 81 | 173 | -9 | 0.66 | 0.03 |
| pb2508C18800 | 16 | 16 | 13 | 13 | 5 | 273 | 226 | 175 | 1.98 | 0.02 |
| pb2508P14800 | 8 | 9 | 8 | 9 | 1 | 51 | 173 | -10 | 0.17 | -0.00 |
| pb2508P15000 | 11 | 11 | 10 | 11 | 1 | 90 | 175 | 27 | 0.46 | -0.01 |
| pb2508P15200 | 13 | 13 | 13 | 13 | 4 | 49 | 68 | 6 | 0.26 | -0.01 |
| pb2508P15400 | 16 | 17 | 16 | 17 | 8 | 56 | 91 | 4 | 0.44 | -0.03 |
| pb2508P15600 | 23 | 23 | 22 | 23 | 16 | 34 | 108 | 13 | 0.38 | -0.05 |
| pb2508P15800 | 29 | 29 | 29 | 29 | 29 | 30 | 109 | 15 | 0.43 | -0.08 |
| pb2508P16000 | 39 | 42 | 39 | 39 | 50 | 56 | 118 | 15 | 1.15 | -0.12 |
| pb2508P16200 | 60 | 60 | 54 | 58 | 83 | 73 | 127 | 35 | 2.15 | -0.18 |
| pb2508P16400 | 78 | 88 | 76 | 80 | 129 | 41 | 117 | 33 | 1.75 | -0.25 |
| pb2508P16600 | 120 | 135 | 112 | 112 | 191 | 32 | 63 | -1 | 2.12 | -0.34 |
| pb2508P16800 | 189 | 206 | 178 | 178 | 271 | 100 | 124 | 40 | 9.74 | -0.43 |
| pb2508P17000 | 309 | 309 | 303 | 303 | 371 | 30 | 67 | 25 | 4.60 | -0.53 |
| pb2508P17200 | 388 | 388 | 388 | 388 | 489 | 8 | 24 | -3 | 1.70 | -0.62 |
| pb2508P17400 | | | | 625 | 625 | 0 | 8 | 0 | 0 | -0.70 |
| pb2508P17600 | | | | 777 | 777 | 0 | 6 | 0 | 0 | -0.78 |
| pb2508P17800 | | | | 941 | 941 | 0 | 5 | 0 | 0 | -0.84 |
| pb2508P18000 | | | | 1,117 | 1,117 | 0 | 0 | 0 | 0 | -0.89 |
| pb2508P18200 | | | | 1,300 | 1,300 | 0 | 0 | 0 | 0 | -0.93 |
| pb2508P18400 | | | | 1,489 | 1,489 | 0 | 0 | 0 | 0 | -0.95 |
| pb2508P18600 | | | | 1,682 | 1,682 | 0 | 0 | 0 | 0 | -0.97 |
| pb2508P18800 | | | | 1,878 | 1,878 | 0 | 0 | 0 | 0 | -0.98 |
| 小计 | | 7,693 | 13,365 | -350 | 210.87 | |
打印