上海期货交易所07月31日锡期权收盘行情

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:锡期权
sn2509C220000				46,160	46,160	0	0	0	0	1.00
sn2509C225000				41,164	41,164	0	0	0	0	1.00
sn2509C230000				36,192	36,192	0	2	0	0	0.99
sn2509C235000				31,272	31,272	0	8	0	0	0.98
sn2509C240000				26,456	26,456	0	9	0	0	0.95
sn2509C245000				21,820	21,820	0	8	0	0	0.91
sn2509C250000				17,464	17,464	0	23	0	0	0.85
sn2509C255000	12,846	12,846	11,342	11,364	13,508	15	63	11	17.92	0.76
sn2509C260000	9,262	9,324	7,412	7,578	10,064	44	83	-6	36.41	0.66
sn2509C265000	6,000	6,010	4,598	4,740	7,190	225	180	-60	118.91	0.54
sn2509C270000	3,934	4,000	2,880	3,176	4,912	775	853	198	262.83	0.42
sn2509C275000	2,654	2,706	1,918	2,132	3,202	394	699	65	86.62	0.31
sn2509C280000	1,940	1,976	1,382	1,538	1,988	206	531	-30	33.95	0.22
sn2509C285000	1,462	1,470	1,066	1,220	1,176	169	294	-6	21.26	0.14
sn2509C290000	1,252	1,266	860	930	662	292	279	-34	29.43	0.09
sn2509C295000	986	1,006	706	772	356	67	108	-12	5.22	0.05
sn2509C300000	828	834	586	650	182	136	463	-19	8.82	0.03
sn2509C305000	698	698	506	530	88	47	139	4	2.55	0.02
sn2509C310000	600	658	436	478	40	380	734	-2	18.69	0.01
sn2509C315000	470	470	368	392	18	33	95	5	1.29	0.00
sn2509C320000	446	474	302	332	6	248	325	3	8.81	0.00
sn2509P220000	172	204	162	184	4	590	353	71	10.39	-0.00
sn2509P225000	214	224	206	210	14	17	101	-2	0.34	-0.00
sn2509P230000	248	278	244	278	48	35	134	12	0.86	-0.01
sn2509P235000	302	356	302	336	130	86	82	8	2.86	-0.02
sn2509P240000	420	482	400	460	312	100	409	19	4.39	-0.04
sn2509P245000	544	650	518	618	676	178	298	12	10.21	-0.09
sn2509P250000	820	936	746	922	1,316	439	617	54	36.61	-0.15
sn2509P255000	1,168	1,482	1,064	1,404	2,358	308	497	39	40.55	-0.24
sn2509P260000	2,002	2,652	1,940	2,542	3,908	728	615	95	167.66	-0.34
sn2509P265000	3,818	4,808	3,674	4,500	6,030	253	566	-2	106.42	-0.46
sn2509P270000	6,570	8,062	6,518	7,918	8,748	83	154	-17	59.55	-0.58
sn2509P275000	9,098	12,042	9,098	12,042	12,034	33	59	-17	37.19	-0.69
sn2509P280000	14,686	16,478	14,686	16,478	15,818	8	36	-2	12.63	-0.78
sn2509P285000	21,196	21,196	21,196	21,196	20,002	2	19	-2	4.24	-0.86
sn2509P290000				24,486	24,486	0	5	0	0	-0.91
sn2509P295000				29,176	29,176	0	13	0	0	-0.95
sn2509P300000	35,720	35,728	35,720	35,728	34,002	3	12	-2	10.72	-0.97
sn2509P305000				38,910	38,910	0	15	0	0	-0.99
sn2509P310000				43,864	43,864	0	0	0	0	-0.99
sn2509P315000				48,844	48,844	0	0	0	0	-1.00
sn2509P320000				53,840	53,840	0	0	0	0	-1.00
sn2510C225000				41,516	41,516	0	0	0	0	0.99
sn2510C230000				36,642	36,642	0	0	0	0	0.97
sn2510C235000				31,880	31,880	0	0	0	0	0.95
sn2510C240000				27,288	27,288	0	0	0	0	0.91
sn2510C245000				22,930	22,930	0	0	0	0	0.86
sn2510C250000				18,876	18,876	0	1	0	0	0.80
sn2510C255000				15,190	15,190	0	5	0	0	0.72
sn2510C260000				11,944	11,944	0	6	0	0	0.63
sn2510C265000	7,790	7,790	7,386	7,386	9,164	18	19	11	13.73	0.54
sn2510C270000	6,950	6,950	5,328	5,328	6,838	62	52	39	36.16	0.45
sn2510C275000	5,410	5,410	4,060	4,254	4,972	86	53	45	38.36	0.36
sn2510C280000	3,596	3,596	3,210	3,274	3,524	31	15	5	10.34	0.28
sn2510C285000	3,174	3,174	2,588	2,688	2,412	24	27	8	6.45	0.21
sn2510C290000	2,842	2,842	2,210	2,210	1,626	12	23	4	2.62	0.15
sn2510C295000	1,954	1,954	1,878	1,878	1,052	6	30	3	1.07	0.11
sn2510C300000	1,912	1,914	1,592	1,592	672	8	25	1	1.45	0.07
sn2510C305000	1,648	1,648	1,378	1,384	410	10	31	0	1.29	0.05
sn2510C310000	1,434	1,434	1,306	1,306	248	6	18	-2	0.84	0.03
sn2510C315000	1,496	1,496	1,236	1,236	144	23	30	-9	2.38	0.02
sn2510P225000	488	488	418	418	114	38	48	9	1.53	-0.01
sn2510P230000	656	660	554	600	244	86	76	13	4.88	-0.03
sn2510P235000	732	734	732	734	482	8	23	8	0.59	-0.05
sn2510P240000	1,116	1,116	990	1,010	888	15	20	11	1.51	-0.09
sn2510P245000	1,458	1,458	1,394	1,436	1,524	13	63	5	1.85	-0.14
sn2510P250000	2,042	2,094	1,966	2,066	2,464	33	29	13	6.67	-0.20
sn2510P255000	3,000	3,164	2,920	3,152	3,770	23	26	10	7.07	-0.28
sn2510P260000	4,632	4,736	4,482	4,634	5,516	133	109	88	60.74	-0.36
sn2510P265000	6,744	6,854	6,700	6,854	7,728	50	68	50	33.89	-0.46
sn2510P270000	9,600	10,018	9,568	10,018	10,392	10	23	10	9.72	-0.55
sn2510P275000				13,518	13,518	0	10	0	0	-0.64
sn2510P280000				17,060	17,060	0	8	0	0	-0.72
sn2510P285000				20,942	20,942	0	5	0	0	-0.79
sn2510P290000				25,148	25,148	0	4	0	0	-0.85
sn2510P295000				29,568	29,568	0	3	0	0	-0.89
sn2510P300000				34,184	34,184	0	2	0	0	-0.93
sn2510P305000				38,920	38,920	0	0	0	0	-0.95
sn2510P310000				43,760	43,760	0	0	0	0	-0.97
sn2510P315000				48,658	48,658	0	0	0	0	-0.98
小计						6,589	9,733	705	1,400.48

相关资讯: