上海期货交易所06月17日铅期权收盘行情
发布时间：2025年06月17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 |
| pb2507C14400 | | | | 2,525 | 2,525 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C14600 | | | | 2,325 | 2,325 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C14800 | | | | 2,125 | 2,125 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C15000 | | | | 1,925 | 1,925 | 0 | 0 | 0 | 0 | 1.00 |
| pb2507C15200 | | | | 1,725 | 1,725 | 0 | 5 | 0 | 0 | 1.00 |
| pb2507C15400 | | | | 1,525 | 1,525 | 0 | 21 | 0 | 0 | 1.00 |
| pb2507C15600 | | | | 1,325 | 1,325 | 0 | 48 | 0 | 0 | 1.00 |
| pb2507C15800 | 1,078 | 1,078 | 1,078 | 1,078 | 1,125 | 1 | 58 | 1 | 0.54 | 1.00 |
| pb2507C16000 | 974 | 974 | 882 | 919 | 927 | 26 | 47 | 10 | 12.03 | 0.98 |
| pb2507C16200 | 726 | 726 | 701 | 701 | 734 | 19 | 43 | 1 | 6.87 | 0.95 |
| pb2507C16400 | | | | 551 | 551 | 0 | 45 | 0 | 0 | 0.88 |
| pb2507C16600 | 317 | 317 | 317 | 317 | 386 | 2 | 103 | 0 | 0.32 | 0.77 |
| pb2507C16800 | 218 | 218 | 148 | 148 | 249 | 24 | 156 | -1 | 2.13 | 0.61 |
| pb2507C17000 | 95 | 95 | 47 | 48 | 146 | 245 | 1,159 | -32 | 8.86 | 0.44 |
| pb2507C17200 | 31 | 31 | 16 | 18 | 77 | 508 | 498 | -30 | 7.37 | 0.28 |
| pb2507C17400 | 13 | 14 | 7 | 8 | 36 | 425 | 1,058 | 14 | 2.48 | 0.15 |
| pb2507C17600 | 9 | 9 | 5 | 5 | 14 | 200 | 428 | 11 | 0.67 | 0.07 |
| pb2507C17800 | 6 | 7 | 4 | 4 | 5 | 151 | 241 | -24 | 0.39 | 0.03 |
| pb2507C18000 | 5 | 5 | 5 | 5 | 1 | 49 | 221 | -16 | 0.11 | 0.01 |
| pb2507C18200 | 4 | 4 | 2 | 2 | 1 | 374 | 457 | -164 | 0.52 | 0.00 |
| pb2507C18400 | 3 | 3 | 3 | 3 | 1 | 26 | 142 | 0 | 0.04 | 0.00 |
| pb2507C18600 | 2 | 3 | 1 | 1 | 1 | 199 | 235 | -113 | 0.17 | 0.00 |
| pb2507C18800 | 2 | 2 | 2 | 2 | 1 | 71 | 239 | -38 | 0.07 | 0.00 |
| pb2507C19000 | 1 | 1 | 1 | 1 | 1 | 72 | 340 | -32 | 0.04 | 0.00 |
| pb2507C19200 | 2 | 2 | 1 | 1 | 1 | 50 | 302 | -1 | 0.03 | 0.00 |
| pb2507C19400 | | | | 1 | 1 | 0 | 183 | 0 | 0 | 0 |
| pb2507P14400 | 1 | 1 | 1 | 1 | 1 | 26 | 252 | -11 | 0.01 | 0 |
| pb2507P14600 | 1 | 1 | 1 | 1 | 1 | 16 | 94 | -11 | 0.01 | -0.00 |
| pb2507P14800 | 1 | 2 | 1 | 2 | 1 | 56 | 70 | -35 | 0.03 | -0.00 |
| pb2507P15000 | 1 | 1 | 1 | 1 | 1 | 2 | 76 | -2 | 0.00 | -0.00 |
| pb2507P15200 | 2 | 2 | 2 | 2 | 1 | 112 | 45 | -46 | 0.11 | -0.00 |
| pb2507P15400 | 2 | 3 | 2 | 3 | 1 | 9 | 135 | -1 | 0.01 | -0.00 |
| pb2507P15600 | 3 | 4 | 3 | 4 | 1 | 73 | 119 | -8 | 0.10 | -0.00 |
| pb2507P15800 | 5 | 6 | 4 | 5 | 1 | 88 | 81 | -16 | 0.21 | -0.00 |
| pb2507P16000 | 7 | 10 | 7 | 9 | 2 | 376 | 1,393 | 145 | 1.62 | -0.02 |
| pb2507P16200 | 10 | 12 | 8 | 12 | 9 | 116 | 171 | 24 | 0.55 | -0.05 |
| pb2507P16400 | 15 | 21 | 11 | 21 | 26 | 172 | 515 | 10 | 1.38 | -0.12 |
| pb2507P16600 | 27 | 33 | 20 | 32 | 61 | 120 | 356 | 31 | 1.63 | -0.23 |
| pb2507P16800 | 47 | 74 | 43 | 74 | 124 | 196 | 312 | 1 | 6.05 | -0.39 |
| pb2507P17000 | 122 | 172 | 122 | 172 | 221 | 31 | 162 | -3 | 2.35 | -0.56 |
| pb2507P17200 | | | | 352 | 352 | 4 | 24 | -4 | 0.70 | -0.72 |
| pb2507P17400 | | | | 510 | 510 | 0 | 14 | 0 | 0 | -0.85 |
| pb2507P17600 | | | | 689 | 689 | 0 | 15 | 0 | 0 | -0.93 |
| pb2507P17800 | | | | 880 | 880 | 0 | 18 | 0 | 0 | -0.97 |
| pb2507P18000 | | | | 1,076 | 1,076 | 0 | 11 | 0 | 0 | -0.99 |
| pb2507P18200 | | | | 1,275 | 1,275 | 0 | 17 | 0 | 0 | -1.00 |
| pb2507P18400 | | | | 1,475 | 1,475 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P18600 | | | | 1,675 | 1,675 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P18800 | | | | 1,875 | 1,875 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P19000 | | | | 2,075 | 2,075 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P19200 | | | | 2,275 | 2,275 | 0 | 0 | 0 | 0 | -1.00 |
| pb2507P19400 | | | | 2,475 | 2,475 | 0 | 0 | 0 | 0 | -1.00 |
| pb2508C14800 | | | | 2,130 | 2,130 | 0 | 0 | 0 | 0 | 1.00 |
| pb2508C15000 | | | | 1,930 | 1,930 | 0 | 1 | 0 | 0 | 0.99 |
| pb2508C15200 | | | | 1,733 | 1,733 | 0 | 6 | 0 | 0 | 0.99 |
| pb2508C15400 | | | | 1,537 | 1,537 | 0 | 6 | 0 | 0 | 0.97 |
| pb2508C15600 | | | | 1,345 | 1,345 | 0 | 6 | 0 | 0 | 0.95 |
| pb2508C15800 | | | | 1,159 | 1,159 | 0 | 16 | 0 | 0 | 0.92 |
| pb2508C16000 | | | | 980 | 980 | 0 | 21 | 0 | 0 | 0.88 |
| pb2508C16200 | | | | 813 | 813 | 0 | 20 | 0 | 0 | 0.82 |
| pb2508C16400 | 601 | 601 | 601 | 601 | 660 | 6 | 20 | 4 | 1.83 | 0.75 |
| pb2508C16600 | | | | 522 | 522 | 0 | 37 | 0 | 0 | 0.66 |
| pb2508C16800 | 298 | 303 | 298 | 302 | 402 | 21 | 50 | 4 | 3.46 | 0.57 |
| pb2508C17000 | 223 | 228 | 155 | 155 | 302 | 14 | 117 | 0 | 1.48 | 0.48 |
| pb2508C17200 | 142 | 143 | 109 | 109 | 220 | 35 | 147 | 9 | 2.32 | 0.38 |
| pb2508C17400 | 90 | 90 | 77 | 77 | 155 | 26 | 167 | -14 | 1.20 | 0.30 |
| pb2508C17600 | 61 | 61 | 61 | 61 | 106 | 23 | 107 | -10 | 0.70 | 0.22 |
| pb2508C17800 | 37 | 37 | 37 | 37 | 70 | 10 | 90 | -7 | 0.32 | 0.16 |
| pb2508C18000 | 30 | 30 | 26 | 26 | 45 | 55 | 194 | -36 | 0.80 | 0.11 |
| pb2508C18200 | 21 | 22 | 19 | 19 | 28 | 105 | 136 | -64 | 1.09 | 0.08 |
| pb2508C18400 | | | | 16 | 16 | 0 | 79 | 0 | 0 | 0.05 |
| pb2508C18600 | 13 | 13 | 13 | 13 | 9 | 6 | 172 | -1 | 0.04 | 0.03 |
| pb2508C18800 | 11 | 12 | 11 | 12 | 5 | 75 | 271 | 45 | 0.41 | 0.02 |
| pb2508P14800 | 8 | 8 | 8 | 8 | 1 | 103 | 160 | -13 | 0.30 | -0.00 |
| pb2508P15000 | 11 | 11 | 10 | 10 | 1 | 70 | 175 | 0 | 0.37 | -0.01 |
| pb2508P15200 | 14 | 14 | 13 | 13 | 4 | 70 | 78 | 10 | 0.37 | -0.01 |
| pb2508P15400 | 17 | 17 | 16 | 16 | 8 | 73 | 80 | -11 | 0.57 | -0.03 |
| pb2508P15600 | 22 | 24 | 21 | 24 | 16 | 66 | 109 | 1 | 0.70 | -0.05 |
| pb2508P15800 | 30 | 30 | 27 | 28 | 30 | 28 | 122 | 13 | 0.40 | -0.08 |
| pb2508P16000 | 39 | 44 | 38 | 43 | 51 | 57 | 107 | -11 | 1.20 | -0.12 |
| pb2508P16200 | 55 | 60 | 54 | 60 | 84 | 32 | 124 | -3 | 0.93 | -0.18 |
| pb2508P16400 | 79 | 86 | 78 | 84 | 130 | 62 | 103 | -14 | 2.87 | -0.25 |
| pb2508P16600 | 119 | 129 | 119 | 120 | 192 | 27 | 54 | -9 | 2.09 | -0.34 |
| pb2508P16800 | 175 | 195 | 164 | 186 | 272 | 32 | 118 | -6 | 3.40 | -0.43 |
| pb2508P17000 | 296 | 296 | 284 | 284 | 372 | 10 | 67 | 0 | 1.45 | -0.52 |
| pb2508P17200 | | | | 489 | 489 | 0 | 24 | 0 | 0 | -0.61 |
| pb2508P17400 | | | | 624 | 624 | 0 | 8 | 0 | 0 | -0.70 |
| pb2508P17600 | 726 | 726 | 726 | 726 | 775 | 1 | 7 | 1 | 0.36 | -0.77 |
| pb2508P17800 | | | | 939 | 939 | 0 | 5 | 0 | 0 | -0.84 |
| pb2508P18000 | | | | 1,114 | 1,114 | 0 | 0 | 0 | 0 | -0.89 |
| pb2508P18200 | | | | 1,296 | 1,296 | 0 | 0 | 0 | 0 | -0.92 |
| pb2508P18400 | | | | 1,485 | 1,485 | 0 | 0 | 0 | 0 | -0.95 |
| pb2508P18600 | | | | 1,678 | 1,678 | 0 | 0 | 0 | 0 | -0.97 |
| pb2508P18800 | | | | 1,874 | 1,874 | 0 | 0 | 0 | 0 | -0.98 |
| 小计 | | 4,846 | 12,913 | -452 | 86.07 | |
打印