上海期货交易所07月31日铅期权收盘行情

发布时间：2025年07月31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
pb2509C15000				1,810	1,810	0	0	0	0	1.00
pb2509C15200				1,610	1,610	0	0	0	0	1.00
pb2509C15400	1,487	1,487	1,486	1,486	1,412	6	11	6	4.46	0.99
pb2509C15600	1,291	1,291	1,144	1,144	1,217	21	32	7	12.70	0.97
pb2509C15800	1,108	1,108	1,108	1,108	1,026	8	25	-4	4.27	0.94
pb2509C16000				843	843	0	26	0	0	0.89
pb2509C16200				673	673	0	24	0	0	0.83
pb2509C16400	433	433	428	428	518	10	47	0	2.15	0.74
pb2509C16600	390	391	276	281	384	64	85	-5	9.83	0.63
pb2509C16800	252	252	160	164	272	359	245	15	34.34	0.51
pb2509C17000	154	165	95	95	184	475	439	27	30.25	0.40
pb2509C17200	102	109	62	65	119	909	708	-109	38.97	0.29
pb2509C17400	71	77	45	46	73	589	1,306	-34	17.82	0.20
pb2509C17600	56	56	36	36	42	210	407	-2	4.46	0.13
pb2509C17800	43	46	28	29	23	195	320	-15	3.14	0.08
pb2509C18000	60	60	21	23	12	1,587	1,011	-569	23.39	0.05
pb2509C18200	29	29	18	20	6	194	209	-43	2.01	0.02
pb2509C18400	23	23	14	16	2	299	671	58	2.40	0.01
pb2509C18600	20	20	12	14	1	134	167	6	0.95	0.01
pb2509C18800	19	19	10	11	1	115	652	5	0.68	0.00
pb2509C19000	15	15	9	10	1	120	171	-13	0.73	0.00
pb2509C19200	12	13	7	8	1	212	658	-31	0.97	0.00
pb2509P15000	7	10	5	9	1	189	296	56	0.64	-0.00
pb2509P15200	9	12	8	12	1	49	80	31	0.24	-0.01
pb2509P15400	9	14	9	14	3	15	67	11	0.09	-0.01
pb2509P15600	14	18	14	17	7	76	77	16	0.56	-0.03
pb2509P15800	17	25	16	24	16	102	198	5	1.05	-0.06
pb2509P16000	25	35	22	35	34	310	427	97	4.89	-0.10
pb2509P16200	33	51	32	47	63	190	236	61	4.03	-0.17
pb2509P16400	53	80	50	78	109	476	278	111	15.86	-0.26
pb2509P16600	90	135	86	127	174	599	402	86	35.90	-0.37
pb2509P16800	155	238	148	238	262	561	465	33	50.42	-0.49
pb2509P17000	276	357	276	357	374	33	164	-21	5.33	-0.60
pb2509P17200	423	536	423	536	509	57	210	-12	13.48	-0.71
pb2509P17400	596	702	591	702	662	25	105	-11	8.13	-0.80
pb2509P17600	779	907	779	907	832	67	55	-25	28.16	-0.87
pb2509P17800	967	1,061	967	1,061	1,012	15	55	15	7.49	-0.92
pb2509P18000	1,158	1,267	1,158	1,267	1,201	15	69	5	8.96	-0.95
pb2509P18200				1,395	1,395	0	42	0	0	-0.98
pb2509P18400				1,592	1,592	0	44	0	0	-0.99
pb2509P18600				1,790	1,790	0	10	0	0	-0.99
pb2509P18800				1,990	1,990	0	0	0	0	-1.00
pb2509P19000				2,190	2,190	0	0	0	0	-1.00
pb2509P19200				2,390	2,390	0	0	0	0	-1.00
pb2510C15000				1,818	1,818	0	0	0	0	0.99
pb2510C15200				1,623	1,623	0	0	0	0	0.97
pb2510C15400				1,431	1,431	0	0	0	0	0.95
pb2510C15600				1,245	1,245	0	0	0	0	0.92
pb2510C15800				1,067	1,067	0	0	0	0	0.88
pb2510C16000				898	898	0	0	0	0	0.83
pb2510C16200				742	742	0	0	0	0	0.76
pb2510C16400				601	601	0	0	0	0	0.69
pb2510C16600	474	476	397	397	475	55	53	53	12.85	0.60
pb2510C16800	360	364	345	345	367	19	17	17	3.40	0.52
pb2510C17000				278	278	0	1	0	0	0.43
pb2510C17200	175	175	175	175	203	1	6	1	0.09	0.35
pb2510C17400				146	146	0	1	0	0	0.27
pb2510C17600				101	101	0	6	0	0	0.21
pb2510C17800	96	96	96	96	69	5	5	5	0.24	0.15
pb2510C18000				45	45	0	2	0	0	0.11
pb2510C18200				29	29	0	3	0	0	0.07
pb2510C18400				18	18	0	2	0	0	0.05
pb2510C18600				11	11	0	0	0	0	0.03
pb2510C18800				6	6	0	0	0	0	0.02
pb2510P15000	16	16	15	15	5	46	40	34	0.33	-0.02
pb2510P15200	21	30	19	20	10	62	50	50	0.61	-0.03
pb2510P15400	33	33	28	28	18	25	25	25	0.37	-0.05
pb2510P15600	44	44	38	38	32	30	40	20	0.60	-0.08
pb2510P15800	60	60	52	52	53	30	41	20	0.82	-0.12
pb2510P16000	83	83	73	73	85	25	35	20	0.94	-0.17
pb2510P16200	89	120	89	104	128	56	26	26	2.99	-0.24
pb2510P16400	141	141	134	134	186	11	6	1	0.88	-0.31
pb2510P16600	202	267	195	240	261	36	31	31	3.77	-0.39
pb2510P16800	287	295	280	280	352	29	29	29	4.17	-0.48
pb2510P17000	388	447	388	447	462	12	10	9	2.42	-0.57
pb2510P17200				588	588	0	0	0	0	-0.65
pb2510P17400				730	730	0	0	0	0	-0.73
pb2510P17600				885	885	0	0	0	0	-0.79
pb2510P17800				1,052	1,052	0	0	0	0	-0.85
pb2510P18000				1,228	1,228	0	0	0	0	-0.89
pb2510P18200				1,412	1,412	0	0	0	0	-0.93
pb2510P18400				1,601	1,601	0	0	0	0	-0.95
pb2510P18600				1,794	1,794	0	0	0	0	-0.97
pb2510P18800				1,989	1,989	0	0	0	0	-0.98
小计						8,728	10,923	98	413.24

相关资讯:

打印