上海期货交易所07月02日锡期权收盘行情

发布时间：2025年07月02日 17:40

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
sn2508C210000				59,300	59,300	0	0	0	0	1.00
sn2508C215000				54,300	54,300	0	2	0	0	1.00
sn2508C220000				49,300	49,300	0	0	0	0	1.00
sn2508C225000				44,312	44,312	0	2	0	0	1.00
sn2508C230000				39,352	39,352	0	2	0	0	0.99
sn2508C235000				34,448	34,448	0	2	0	0	0.98
sn2508C240000				29,644	29,644	0	4	0	0	0.95
sn2508C245000				25,006	25,006	0	15	0	0	0.92
sn2508C250000	18,846	18,846	18,846	18,846	20,614	4	37	0	7.89	0.86
sn2508C255000	15,524	15,524	15,524	15,524	16,556	1	42	-1	1.55	0.79
sn2508C260000	10,406	10,854	9,808	10,362	12,922	21	190	8	21.21	0.70
sn2508C265000	9,000	9,000	6,360	6,914	9,776	83	329	-4	60.93	0.60
sn2508C270000	5,958	6,296	3,900	4,320	7,154	620	656	20	298.21	0.50
sn2508C275000	3,600	4,146	2,380	2,802	5,052	1,041	554	14	329.71	0.39
sn2508C280000	2,736	2,820	1,578	1,826	3,442	3,462	1,043	-51	718.96	0.30
sn2508C285000	1,900	2,066	1,102	1,260	2,270	288	314	42	46.41	0.22
sn2508C290000	1,512	1,596	822	980	1,442	186	267	-5	20.65	0.15
sn2508C295000	1,176	1,284	572	748	878	376	210	-14	33.03	0.10
sn2508C300000	940	1,024	476	572	514	1,475	890	78	97.87	0.06
sn2508C305000	782	794	390	480	294	84	131	7	4.80	0.04
sn2508C310000	656	752	296	394	160	8,358	2,278	-261	403.17	0.02
sn2508C315000	500	650	260	412	84	449	196	119	19.54	0.01
sn2508P210000	74	92	68	72	2	527	869	-50	4.03	-0.00
sn2508P215000	88	104	86	90	2	75	229	18	0.68	-0.00
sn2508P220000	108	132	100	100	8	77	244	-26	0.87	-0.00
sn2508P225000	126	150	118	118	26	53	106	-5	0.59	-0.00
sn2508P230000	128	200	128	160	68	42	159	0	0.73	-0.01
sn2508P235000	208	238	200	200	166	37	212	8	0.82	-0.02
sn2508P240000	310	350	276	316	362	288	533	113	8.74	-0.05
sn2508P245000	382	518	382	438	722	234	418	13	10.54	-0.08
sn2508P250000	502	788	476	668	1,326	1,904	1,460	108	128.15	-0.14
sn2508P255000	926	1,200	920	1,036	2,268	286	654	41	29.93	-0.21
sn2508P260000	1,466	2,038	1,378	1,804	3,630	951	717	98	170.99	-0.29
sn2508P265000	2,502	3,542	2,500	3,250	5,480	743	449	45	237.49	-0.39
sn2508P270000	4,578	6,052	4,578	5,630	7,854	135	156	36	73.89	-0.50
sn2508P275000	7,508	9,610	7,508	9,166	10,748	10	41	-3	8.57	-0.60
sn2508P280000	13,514	13,756	13,514	13,756	14,134	9	45	-1	12.40	-0.70
sn2508P285000	16,202	17,776	16,202	17,776	17,958	7	27	1	11.96	-0.78
sn2508P290000				22,126	22,126	0	9	0	0	-0.85
sn2508P295000				26,562	26,562	0	11	0	0	-0.90
sn2508P300000				31,196	31,196	0	13	0	0	-0.94
sn2508P305000				35,974	35,974	0	4	0	0	-0.96
sn2508P310000				40,840	40,840	0	0	0	0	-0.98
sn2508P315000				45,764	45,764	0	0	0	0	-0.99
sn2509C220000				49,394	49,394	0	0	0	0	1.00
sn2509C225000				44,442	44,442	0	0	0	0	0.99
sn2509C230000				39,552	39,552	0	0	0	0	0.98
sn2509C235000				34,754	34,754	0	0	0	0	0.96
sn2509C240000				30,098	30,098	0	0	0	0	0.93
sn2509C245000				25,648	25,648	0	0	0	0	0.88
sn2509C250000				21,472	21,472	0	2	0	0	0.83
sn2509C255000				17,622	17,622	0	8	0	0	0.76
sn2509C260000	13,218	13,218	12,124	12,124	14,148	6	7	-1	7.92	0.68
sn2509C265000	10,252	10,286	9,046	9,046	11,134	15	41	10	14.57	0.59
sn2509C270000	7,476	7,496	6,648	6,676	8,544	17	53	3	11.88	0.50
sn2509C275000	5,504	5,516	4,550	4,790	6,408	21	151	3	10.56	0.42
sn2509C280000	4,094	4,094	3,280	3,596	4,690	15	67	-7	5.32	0.33
sn2509C285000	3,518	3,562	2,492	2,632	3,344	31	59	12	8.87	0.26
sn2509C290000	2,606	2,606	1,926	2,032	2,332	40	44	12	8.83	0.20
sn2509C295000	2,018	2,018	1,520	1,598	1,582	57	27	1	9.30	0.14
sn2509C300000	1,842	1,842	1,246	1,324	1,048	28	194	0	4.01	0.10
sn2509C305000	1,508	1,528	998	1,014	680	41	120	-3	4.52	0.07
sn2509C310000	1,088	1,088	840	874	424	75	66	-2	6.67	0.05
sn2509P220000	168	194	168	170	44	46	88	12	0.81	-0.01
sn2509P225000	220	252	220	252	102	19	83	17	0.47	-0.01
sn2509P230000	328	338	278	302	214	29	95	19	0.95	-0.02
sn2509P235000	430	472	430	446	418	28	53	18	1.30	-0.04
sn2509P240000	628	672	606	628	760	24	67	3	1.54	-0.07
sn2509P245000	898	970	888	932	1,306	27	49	-4	2.58	-0.12
sn2509P250000	1,332	1,468	1,328	1,406	2,124	25	40	0	3.64	-0.17
sn2509P255000	2,014	2,274	2,014	2,222	3,266	24	61	2	5.38	-0.24
sn2509P260000	3,158	3,578	3,154	3,504	4,784	34	153	4	11.80	-0.32
sn2509P265000	4,802	5,180	4,798	5,114	6,762	15	91	13	7.41	-0.40
sn2509P270000	7,934	7,968	7,926	7,968	9,164	6	11	6	4.77	-0.49
sn2509P275000				12,018	12,018	0	8	0	0	-0.58
sn2509P280000				15,292	15,292	0	0	0	0	-0.66
sn2509P285000				18,936	18,936	0	1	0	0	-0.74
sn2509P290000				22,918	22,918	0	0	0	0	-0.80
sn2509P295000				27,162	27,162	0	0	0	0	-0.86
sn2509P300000				31,624	31,624	0	0	0	0	-0.90
sn2509P305000				36,250	36,250	0	0	0	0	-0.93
sn2509P310000				40,994	40,994	0	0	0	0	-0.95
小计						22,449	15,159	466	2,897.44

相关资讯: