上海期货交易所07月31日镍期权收盘行情

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:镍期权
ni2509C99000				21,492	21,492	0	0	0	0	0.99
ni2509C100000				20,502	20,502	0	0	0	0	0.99
ni2509C102000				18,534	18,534	0	0	0	0	0.98
ni2509C104000				16,590	16,590	0	0	0	0	0.97
ni2509C106000				14,688	14,688	0	2	0	0	0.95
ni2509C108000	13,364	13,364	12,006	12,006	12,846	4	13	4	5.18	0.92
ni2509C110000	11,416	11,416	11,416	11,416	11,074	2	30	2	2.28	0.88
ni2509C112000	9,512	9,512	8,588	8,588	9,412	6	46	3	5.56	0.83
ni2509C114000	7,680	7,680	6,074	6,348	7,862	37	58	19	24.65	0.77
ni2509C116000	5,550	6,008	4,482	4,814	6,460	40	125	17	20.77	0.69
ni2509C118000	4,660	4,660	3,224	3,500	5,206	224	134	11	82.57	0.62
ni2509C120000	3,382	3,612	2,276	2,498	4,122	645	461	173	178.85	0.54
ni2509C122000	2,448	2,774	1,654	1,850	3,190	1,457	1,035	301	309.56	0.45
ni2509C124000	1,800	2,200	1,226	1,372	2,430	2,394	1,558	173	405.43	0.38
ni2509C126000	1,496	1,750	948	1,150	1,804	1,169	1,218	155	151.03	0.30
ni2509C128000	1,228	1,558	740	822	1,318	3,154	2,003	88	324.93	0.24
ni2509C130000	900	1,224	594	670	942	8,983	7,767	-939	789.68	0.18
ni2509C132000	988	1,038	444	500	654	847	2,516	-55	57.09	0.14
ni2509C134000	840	842	378	442	450	1,045	1,094	-43	63.39	0.10
ni2509C136000	560	714	310	340	304	1,017	851	57	49.02	0.07
ni2509C138000	470	582	264	282	198	502	419	-72	20.75	0.05
ni2509C140000	496	508	214	288	128	1,343	1,462	-65	46.65	0.03
ni2509C142000	442	442	198	208	80	493	464	-103	14.38	0.02
ni2509C144000	414	414	168	174	50	493	492	4	12.06	0.02
ni2509C146000	350	354	142	156	30	502	789	54	9.85	0.01
ni2509C148000	340	340	146	178	18	7,944	6,350	851	189.61	0.01
ni2509P99000	30	32	28	30	20	121	420	-3	0.36	-0.01
ni2509P100000	28	36	26	36	30	367	560	21	1.24	-0.01
ni2509P102000	44	46	30	42	64	208	383	40	0.84	-0.02
ni2509P104000	58	58	48	52	120	257	333	4	1.35	-0.03
ni2509P106000	70	80	64	64	218	136	212	-14	1.04	-0.05
ni2509P108000	102	122	98	108	374	165	339	8	1.86	-0.08
ni2509P110000	156	184	136	166	602	487	466	-25	8.14	-0.12
ni2509P112000	260	330	222	266	938	559	437	-44	14.86	-0.17
ni2509P114000	446	506	392	506	1,388	869	447	-50	39.11	-0.23
ni2509P116000	840	916	724	866	1,984	1,868	1,231	51	152.30	-0.31
ni2509P118000	1,342	1,638	1,288	1,574	2,728	1,411	1,446	176	205.46	-0.38
ni2509P120000	2,258	2,668	2,100	2,562	3,642	1,615	1,379	322	391.33	-0.46
ni2509P122000	3,516	4,058	3,326	3,826	4,710	367	644	5	134.91	-0.55
ni2509P124000	4,710	5,638	4,710	5,484	5,948	119	579	-7	61.75	-0.62
ni2509P126000	6,474	7,250	6,474	7,068	7,318	49	213	-16	33.34	-0.70
ni2509P128000	8,486	9,034	8,342	9,034	8,832	35	188	-4	30.54	-0.76
ni2509P130000	10,022	10,574	10,022	10,574	10,454	21	295	-3	21.70	-0.82
ni2509P132000	11,826	12,850	11,826	12,556	12,166	22	110	-5	27.33	-0.86
ni2509P134000	13,506	14,764	13,506	14,694	13,962	39	78	-11	56.05	-0.90
ni2509P136000	15,628	16,124	15,628	16,124	15,812	9	67	7	14.25	-0.93
ni2509P138000	17,732	18,042	17,732	18,042	17,706	3	30	0	5.38	-0.95
ni2509P140000				19,636	19,636	0	0	0	0	-0.97
ni2509P142000				21,590	21,590	0	0	0	0	-0.98
ni2509P144000				23,558	23,558	0	0	0	0	-0.99
ni2509P146000				25,540	25,540	0	0	0	0	-0.99
ni2509P148000				27,528	27,528	0	0	0	0	-0.99
ni2510C100000				20,712	20,712	0	0	0	0	0.97
ni2510C102000				18,796	18,796	0	0	0	0	0.96
ni2510C104000				16,924	16,924	0	0	0	0	0.94
ni2510C106000				15,104	15,104	0	0	0	0	0.91
ni2510C108000				13,356	13,356	0	0	0	0	0.88
ni2510C110000				11,696	11,696	0	0	0	0	0.83
ni2510C112000				10,132	10,132	0	1	0	0	0.78
ni2510C114000	6,944	6,944	6,944	6,944	8,674	2	2	2	1.39	0.73
ni2510C116000	6,758	6,758	5,432	5,652	7,352	28	40	23	16.19	0.67
ni2510C118000	5,540	5,540	4,580	4,620	6,156	48	65	8	23.59	0.61
ni2510C120000	4,526	4,526	3,450	3,496	5,090	74	36	-10	30.24	0.54
ni2510C122000	3,550	3,946	2,740	2,886	4,154	197	127	21	65.66	0.47
ni2510C124000	3,128	3,128	2,266	2,290	3,344	252	221	74	72.23	0.41
ni2510C126000	2,900	2,900	1,878	1,980	2,664	184	197	31	42.46	0.35
ni2510C128000	2,410	2,410	1,666	1,776	2,098	179	394	32	35.10	0.29
ni2510C130000	2,024	2,106	1,388	1,510	1,630	561	666	249	87.60	0.24
ni2510C132000	1,780	1,780	1,206	1,336	1,250	190	227	37	28.91	0.20
ni2510C134000	1,582	1,588	1,014	1,164	948	259	223	66	32.60	0.16
ni2510C136000	1,450	1,450	916	956	708	449	244	30	50.61	0.12
ni2510C138000	1,292	1,292	820	894	524	249	151	17	26.60	0.10
ni2510C140000	1,188	1,188	750	818	382	298	184	20	28.62	0.07
ni2510C142000	932	1,026	678	758	276	256	197	25	22.61	0.06
ni2510C144000	960	988	614	706	196	528	663	168	42.64	0.04
ni2510P100000	116	116	84	106	126	140	140	19	1.35	-0.03
ni2510P102000	136	136	110	124	210	134	125	18	1.65	-0.04
ni2510P104000	194	196	142	176	336	143	65	21	2.35	-0.06
ni2510P106000	230	234	190	230	516	153	78	10	3.39	-0.09
ni2510P108000	338	338	270	312	766	116	43	14	3.63	-0.12
ni2510P110000	480	488	396	458	1,104	177	125	47	8.02	-0.16
ni2510P112000	658	722	606	722	1,536	127	94	-10	8.38	-0.21
ni2510P114000	1,054	1,152	918	1,152	2,074	343	260	48	34.82	-0.27
ni2510P116000	1,538	1,694	1,440	1,614	2,750	154	210	15	24.33	-0.33
ni2510P118000	2,340	2,458	2,172	2,422	3,550	85	118	-11	19.73	-0.39
ni2510P120000	3,318	3,520	2,978	3,446	4,480	147	115	53	48.20	-0.46
ni2510P122000	4,344	4,800	4,344	4,774	5,540	45	109	8	21.19	-0.53
ni2510P124000	5,772	6,388	5,734	6,388	6,728	34	26	6	20.81	-0.59
ni2510P126000	7,400	7,822	7,250	7,822	8,044	14	21	0	10.52	-0.65
ni2510P128000				9,474	9,474	0	13	0	0	-0.71
ni2510P130000	10,848	10,848	10,848	10,848	11,004	1	8	0	1.08	-0.76
ni2510P132000				12,622	12,622	0	3	0	0	-0.80
ni2510P134000				14,316	14,316	0	3	0	0	-0.84
ni2510P136000				16,076	16,076	0	2	0	0	-0.88
ni2510P138000				17,888	17,888	0	2	0	0	-0.90
ni2510P140000				19,746	19,746	0	0	0	0	-0.93
ni2510P142000				21,638	21,638	0	0	0	0	-0.94
ni2510P144000				23,558	23,558	0	0	0	0	-0.96
ni2601C104000				18,482	18,482	0	0	0	0	0.87
ni2601C106000				16,854	16,854	0	0	0	0	0.84
ni2601C108000				15,300	15,300	0	0	0	0	0.80
ni2601C110000				13,820	13,820	0	0	0	0	0.77
ni2601C112000				12,420	12,420	0	1	0	0	0.73
ni2601C114000				11,104	11,104	0	1	0	0	0.69
ni2601C116000				9,890	9,890	0	2	0	0	0.64
ni2601C118000				8,766	8,766	0	3	0	0	0.60
ni2601C120000	6,480	6,480	6,256	6,256	7,730	3	7	3	1.92	0.56
ni2601C122000	5,652	5,652	5,448	5,448	6,778	3	5	3	1.67	0.51
ni2601C124000	5,000	5,496	4,770	4,770	5,906	3	8	3	1.53	0.47
ni2601C126000	4,214	4,214	4,214	4,214	5,134	1	10	1	0.42	0.42
ni2601C128000	3,460	3,460	3,460	3,460	4,444	1	4	-1	0.35	0.38
ni2601C130000	3,450	3,450	3,078	3,078	3,822	2	3	0	0.65	0.34
ni2601C132000	3,074	3,074	2,762	2,762	3,262	2	13	0	0.58	0.31
ni2601C134000	2,852	3,002	2,484	2,484	2,788	23	11	3	6.62	0.27
ni2601C136000	2,578	2,676	2,196	2,204	2,368	30	26	1	7.68	0.24
ni2601C138000	2,350	2,458	1,958	2,038	1,996	48	54	10	10.67	0.21
ni2601C140000	2,194	2,286	1,800	1,804	1,676	107	55	7	23.05	0.18
ni2601C142000	1,748	1,748	1,636	1,670	1,410	13	33	8	2.18	0.16
ni2601C144000	1,526	1,530	1,526	1,530	1,172	2	23	1	0.31	0.14
ni2601P104000	538	538	446	490	1,270	5	2	-5	0.26	-0.13
ni2601P106000	720	720	622	682	1,638	4	18	4	0.26	-0.16
ni2601P108000	1,002	1,052	840	952	2,076	22	9	-4	2.14	-0.19
ni2601P110000	1,346	1,346	1,234	1,312	2,590	12	6	-2	1.56	-0.23
ni2601P112000	1,644	1,644	1,644	1,644	3,182	1	7	-1	0.16	-0.27
ni2601P114000	2,236	2,266	2,236	2,266	3,858	2	14	0	0.45	-0.31
ni2601P116000	2,996	3,048	2,996	3,048	4,634	2	6	0	0.60	-0.35
ni2601P118000	3,864	3,864	3,864	3,864	5,502	1	4	1	0.39	-0.40
ni2601P120000	4,828	4,828	4,828	4,828	6,456	1	5	1	0.48	-0.44
ni2601P122000	5,992	5,992	5,992	5,992	7,494	1	2	1	0.60	-0.48
ni2601P124000				8,614	8,614	0	1	0	0	-0.53
ni2601P126000				9,832	9,832	0	1	0	0	-0.57
ni2601P128000				11,134	11,134	0	1	0	0	-0.61
ni2601P130000				12,504	12,504	0	1	0	0	-0.65
ni2601P132000				13,936	13,936	0	1	0	0	-0.69
ni2601P134000				15,452	15,452	0	1	0	0	-0.72
ni2601P136000				17,026	17,026	0	1	0	0	-0.76
ni2601P138000				18,646	18,646	0	1	0	0	-0.79
ni2601P140000				20,320	20,320	0	1	0	0	-0.81
ni2601P142000				22,048	22,048	0	1	0	0	-0.84
ni2601P144000				23,806	23,806	0	1	0	0	-0.86
小计						46,884	44,285	2,152	4,847.49

相关资讯: