上海期货交易所06月17日锡期权收盘行情
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:锡期权 |
| sn2507C210000 | | | | 54,260 | 54,260 | 0 | 0 | 0 | 0 | 1.00 |
| sn2507C215000 | | | | 49,260 | 49,260 | 0 | 0 | -2 | 0 | 1.00 |
| sn2507C220000 | | | | 44,260 | 44,260 | 0 | 0 | 0 | 0 | 1.00 |
| sn2507C225000 | | | | 39,260 | 39,260 | 0 | 2 | -4 | 0 | 1.00 |
| sn2507C230000 | | | | 34,260 | 34,260 | 2 | 10 | -2 | 6.85 | 1.00 |
| sn2507C235000 | | | | 29,264 | 29,264 | 1 | 9 | -1 | 2.93 | 1.00 |
| sn2507C240000 | 23,420 | 23,420 | 23,380 | 23,380 | 24,292 | 11 | 16 | -7 | 26.36 | 0.99 |
| sn2507C245000 | 20,248 | 20,248 | 19,300 | 19,300 | 19,402 | 4 | 33 | -1 | 7.84 | 0.97 |
| sn2507C250000 | | | | 14,718 | 14,718 | 2 | 57 | -2 | 2.94 | 0.91 |
| sn2507C255000 | 9,974 | 9,974 | 8,860 | 8,952 | 10,438 | 15 | 137 | -3 | 14.44 | 0.81 |
| sn2507C260000 | 6,160 | 6,450 | 4,600 | 5,124 | 6,826 | 59 | 455 | 15 | 31.31 | 0.66 |
| sn2507C265000 | 2,558 | 3,188 | 1,870 | 2,180 | 4,054 | 1,466 | 942 | 56 | 355.61 | 0.48 |
| sn2507C270000 | 1,080 | 1,442 | 772 | 884 | 2,162 | 5,940 | 1,357 | 127 | 643.11 | 0.31 |
| sn2507C275000 | 530 | 756 | 392 | 442 | 1,024 | 2,368 | 913 | 37 | 126.68 | 0.18 |
| sn2507C280000 | 368 | 460 | 230 | 268 | 430 | 4,239 | 1,090 | -166 | 143.87 | 0.09 |
| sn2507C285000 | 238 | 300 | 144 | 166 | 158 | 1,133 | 357 | 7 | 25.23 | 0.04 |
| sn2507C290000 | 116 | 282 | 82 | 98 | 52 | 1,127 | 557 | 71 | 18.48 | 0.01 |
| sn2507C295000 | 122 | 164 | 56 | 68 | 14 | 541 | 505 | 25 | 5.28 | 0.00 |
| sn2507C300000 | 96 | 150 | 44 | 50 | 2 | 3,036 | 1,131 | 4 | 26.13 | 0.00 |
| sn2507C305000 | 88 | 94 | 36 | 40 | 2 | 152 | 206 | -17 | 0.85 | 0.00 |
| sn2507C310000 | 48 | 92 | 32 | 38 | 2 | 2,881 | 2,603 | -91 | 16.69 | 0.00 |
| sn2507P210000 | 24 | 30 | 16 | 24 | 2 | 942 | 2,547 | 47 | 2.24 | -0.00 |
| sn2507P215000 | 20 | 26 | 16 | 22 | 2 | 218 | 279 | -4 | 0.44 | -0.00 |
| sn2507P220000 | 28 | 32 | 18 | 22 | 2 | 141 | 301 | -8 | 0.32 | -0.00 |
| sn2507P225000 | 26 | 48 | 24 | 30 | 2 | 87 | 293 | -9 | 0.28 | -0.00 |
| sn2507P230000 | 56 | 222 | 36 | 54 | 2 | 1,217 | 1,289 | -31 | 6.56 | -0.00 |
| sn2507P235000 | 74 | 104 | 56 | 82 | 6 | 301 | 387 | 30 | 2.16 | -0.00 |
| sn2507P240000 | 128 | 164 | 90 | 118 | 36 | 808 | 881 | -5 | 10.20 | -0.01 |
| sn2507P245000 | 180 | 232 | 136 | 176 | 146 | 856 | 537 | -73 | 15.14 | -0.03 |
| sn2507P250000 | 266 | 400 | 244 | 320 | 460 | 4,722 | 1,844 | 28 | 150.15 | -0.09 |
| sn2507P255000 | 548 | 732 | 444 | 598 | 1,180 | 3,202 | 1,518 | 1 | 186.54 | -0.19 |
| sn2507P260000 | 1,260 | 1,582 | 1,014 | 1,400 | 2,566 | 3,869 | 1,030 | 174 | 494.91 | -0.34 |
| sn2507P265000 | 2,806 | 3,820 | 2,600 | 3,430 | 4,794 | 484 | 287 | 22 | 148.50 | -0.52 |
| sn2507P270000 | 6,300 | 7,592 | 5,934 | 7,260 | 7,900 | 47 | 74 | 7 | 33.03 | -0.69 |
| sn2507P275000 | 10,586 | 11,000 | 10,586 | 11,000 | 11,762 | 13 | 55 | -2 | 14.50 | -0.82 |
| sn2507P280000 | 16,110 | 16,110 | 16,110 | 16,110 | 16,166 | 2 | 10 | -1 | 3.23 | -0.91 |
| sn2507P285000 | | | | 20,894 | 20,894 | 0 | 10 | 0 | 0 | -0.96 |
| sn2507P290000 | | | | 25,786 | 25,786 | 2 | 7 | -2 | 5.16 | -0.99 |
| sn2507P295000 | | | | 30,750 | 30,750 | 0 | 10 | 0 | 0 | -1.00 |
| sn2507P300000 | | | | 35,740 | 35,740 | 0 | 6 | 0 | 0 | -1.00 |
| sn2507P305000 | | | | 40,740 | 40,740 | 0 | 0 | 0 | 0 | -1.00 |
| sn2507P310000 | | | | 45,740 | 45,740 | 0 | 0 | 0 | 0 | -1.00 |
| sn2508C210000 | | | | 54,100 | 54,100 | 0 | 0 | 0 | 0 | 1.00 |
| sn2508C215000 | | | | 49,100 | 49,100 | 0 | 2 | 0 | 0 | 1.00 |
| sn2508C220000 | | | | 44,108 | 44,108 | 0 | 0 | 0 | 0 | 1.00 |
| sn2508C225000 | | | | 39,150 | 39,150 | 0 | 2 | 0 | 0 | 0.99 |
| sn2508C230000 | | | | 34,252 | 34,252 | 0 | 2 | 0 | 0 | 0.98 |
| sn2508C235000 | | | | 29,458 | 29,458 | 0 | 0 | 0 | 0 | 0.95 |
| sn2508C240000 | | | | 24,836 | 24,836 | 0 | 2 | 0 | 0 | 0.91 |
| sn2508C245000 | 20,250 | 20,250 | 20,250 | 20,250 | 20,466 | 2 | 16 | -1 | 4.07 | 0.86 |
| sn2508C250000 | | | | 16,436 | 16,436 | 0 | 32 | 0 | 0 | 0.79 |
| sn2508C255000 | 11,664 | 11,664 | 11,606 | 11,606 | 12,832 | 3 | 39 | 0 | 3.49 | 0.70 |
| sn2508C260000 | 7,546 | 7,546 | 7,546 | 7,546 | 9,716 | 1 | 162 | 1 | 0.75 | 0.60 |
| sn2508C265000 | 5,492 | 5,492 | 4,960 | 5,002 | 7,120 | 12 | 170 | -2 | 6.84 | 0.49 |
| sn2508C270000 | 3,676 | 3,740 | 2,966 | 3,114 | 5,038 | 53 | 206 | 20 | 17.79 | 0.39 |
| sn2508C275000 | 2,338 | 2,350 | 1,894 | 1,914 | 3,438 | 21 | 98 | -3 | 4.68 | 0.30 |
| sn2508C280000 | 1,368 | 1,430 | 1,256 | 1,256 | 2,276 | 8 | 99 | 4 | 1.08 | 0.22 |
| sn2508C285000 | 996 | 1,020 | 866 | 866 | 1,452 | 13 | 78 | 1 | 1.23 | 0.15 |
| sn2508C290000 | 736 | 736 | 602 | 608 | 890 | 65 | 151 | 25 | 4.32 | 0.10 |
| sn2508C295000 | 534 | 562 | 436 | 460 | 526 | 30 | 125 | -5 | 1.47 | 0.07 |
| sn2508C300000 | 404 | 442 | 334 | 368 | 302 | 59 | 86 | 9 | 2.24 | 0.04 |
| sn2508C305000 | 320 | 356 | 282 | 282 | 166 | 20 | 132 | 3 | 0.61 | 0.02 |
| sn2508C310000 | 270 | 270 | 220 | 222 | 88 | 45 | 418 | 4 | 1.08 | 0.01 |
| sn2508P210000 | 176 | 194 | 156 | 174 | 2 | 56 | 193 | 4 | 0.95 | -0.00 |
| sn2508P215000 | 206 | 242 | 202 | 230 | 8 | 21 | 114 | 4 | 0.48 | -0.00 |
| sn2508P220000 | 270 | 292 | 260 | 290 | 28 | 12 | 44 | -4 | 0.29 | -0.00 |
| sn2508P225000 | 340 | 378 | 340 | 378 | 76 | 7 | 33 | -2 | 0.23 | -0.01 |
| sn2508P230000 | 456 | 482 | 456 | 482 | 180 | 5 | 39 | -3 | 0.21 | -0.02 |
| sn2508P235000 | 632 | 632 | 632 | 632 | 386 | 1 | 50 | 1 | 0.06 | -0.05 |
| sn2508P240000 | 800 | 918 | 800 | 812 | 762 | 52 | 225 | -6 | 4.32 | -0.09 |
| sn2508P245000 | 1,148 | 1,280 | 1,142 | 1,186 | 1,386 | 33 | 221 | 1 | 4.03 | -0.14 |
| sn2508P250000 | 1,682 | 1,840 | 1,592 | 1,732 | 2,352 | 79 | 177 | -4 | 13.69 | -0.21 |
| sn2508P255000 | 2,492 | 2,812 | 2,432 | 2,554 | 3,742 | 52 | 134 | -1 | 14.01 | -0.30 |
| sn2508P260000 | 3,706 | 4,256 | 3,706 | 4,082 | 5,620 | 44 | 76 | -4 | 18.37 | -0.40 |
| sn2508P265000 | 6,028 | 6,840 | 5,980 | 6,490 | 8,018 | 10 | 84 | 0 | 6.45 | -0.50 |
| sn2508P270000 | 9,700 | 9,700 | 9,396 | 9,396 | 10,932 | 5 | 29 | 1 | 5.04 | -0.61 |
| sn2508P275000 | | | | 14,324 | 14,324 | 0 | 4 | 0 | 0 | -0.70 |
| sn2508P280000 | | | | 18,158 | 18,158 | 0 | 8 | 0 | 0 | -0.78 |
| sn2508P285000 | 21,844 | 21,844 | 21,844 | 21,844 | 22,328 | 2 | 5 | 2 | 4.37 | -0.85 |
| sn2508P290000 | | | | 26,762 | 26,762 | 0 | 3 | 0 | 0 | -0.90 |
| sn2508P295000 | | | | 31,394 | 31,394 | 0 | 5 | 0 | 0 | -0.93 |
| sn2508P300000 | 36,220 | 36,220 | 36,220 | 36,220 | 36,170 | 2 | 8 | 2 | 7.24 | -0.96 |
| sn2508P305000 | | | | 41,034 | 41,034 | 0 | 0 | 0 | 0 | -0.98 |
| sn2508P310000 | | | | 45,958 | 45,958 | 0 | 0 | 0 | 0 | -0.99 |
| 小计 | | 40,601 | 25,017 | 267 | 2,657.36 | |
打印