上海期货交易所08月01日铅期权收盘行情
发布时间：2025年08月01日 15:35
| 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 | | | | 1,660 | 1,660 | 0 | 0 | 0 | 0 | 1.00 |
| pb2509C15200 | | | | 1,460 | 1,460 | 0 | 0 | 0 | 0 | 0.99 |
| pb2509C15400 | 1,274 | 1,275 | 1,245 | 1,274 | 1,263 | 52 | 35 | 24 | 32.87 | 0.98 |
| pb2509C15600 | 1,077 | 1,080 | 1,067 | 1,080 | 1,069 | 17 | 34 | 2 | 9.13 | 0.96 |
| pb2509C15800 | | | | 881 | 881 | 0 | 25 | 0 | 0 | 0.92 |
| pb2509C16000 | | | | 704 | 704 | 0 | 26 | 0 | 0 | 0.86 |
| pb2509C16200 | 493 | 523 | 493 | 523 | 541 | 3 | 25 | 1 | 0.77 | 0.78 |
| pb2509C16400 | 335 | 356 | 324 | 356 | 399 | 123 | 54 | 7 | 21.88 | 0.67 |
| pb2509C16600 | 281 | 281 | 200 | 246 | 280 | 168 | 103 | 18 | 18.63 | 0.55 |
| pb2509C16800 | 137 | 157 | 121 | 157 | 187 | 422 | 315 | 70 | 28.14 | 0.42 |
| pb2509C17000 | 85 | 103 | 76 | 103 | 118 | 813 | 593 | 154 | 34.58 | 0.30 |
| pb2509C17200 | 59 | 65 | 53 | 65 | 70 | 757 | 838 | 130 | 21.93 | 0.20 |
| pb2509C17400 | 42 | 50 | 39 | 49 | 39 | 468 | 1,324 | 18 | 9.70 | 0.13 |
| pb2509C17600 | 33 | 35 | 31 | 35 | 20 | 31 | 408 | 1 | 0.48 | 0.07 |
| pb2509C17800 | 26 | 27 | 24 | 27 | 10 | 82 | 315 | -5 | 1.03 | 0.04 |
| pb2509C18000 | 22 | 24 | 19 | 24 | 4 | 174 | 1,060 | 49 | 1.72 | 0.02 |
| pb2509C18200 | 18 | 18 | 17 | 17 | 2 | 27 | 201 | -8 | 0.20 | 0.01 |
| pb2509C18400 | 14 | 15 | 13 | 15 | 1 | 32 | 659 | -12 | 0.19 | 0.00 |
| pb2509C18600 | 12 | 12 | 12 | 12 | 1 | 10 | 167 | 0 | 0.06 | 0.00 |
| pb2509C18800 | 11 | 11 | 10 | 10 | 1 | 48 | 662 | 10 | 0.25 | 0.00 |
| pb2509C19000 | 9 | 9 | 8 | 9 | 1 | 93 | 132 | -39 | 0.35 | 0.00 |
| pb2509C19200 | 8 | 8 | 6 | 8 | 1 | 524 | 625 | -33 | 1.86 | 0.00 |
| pb2509P15000 | 9 | 9 | 4 | 9 | 1 | 18 | 297 | 1 | 0.08 | -0.00 |
| pb2509P15200 | 12 | 12 | 10 | 10 | 1 | 65 | 89 | 9 | 0.33 | -0.01 |
| pb2509P15400 | 15 | 15 | 15 | 15 | 3 | 51 | 74 | 7 | 0.36 | -0.02 |
| pb2509P15600 | 18 | 20 | 17 | 17 | 9 | 27 | 82 | 5 | 0.23 | -0.04 |
| pb2509P15800 | 26 | 29 | 23 | 23 | 21 | 164 | 162 | -36 | 2.16 | -0.08 |
| pb2509P16000 | 39 | 41 | 30 | 30 | 44 | 280 | 321 | -106 | 5.13 | -0.14 |
| pb2509P16200 | 56 | 62 | 47 | 47 | 82 | 114 | 207 | -29 | 3.12 | -0.22 |
| pb2509P16400 | 88 | 104 | 76 | 79 | 139 | 714 | 298 | 20 | 33.98 | -0.33 |
| pb2509P16600 | 149 | 182 | 126 | 129 | 221 | 428 | 478 | 76 | 34.20 | -0.45 |
| pb2509P16800 | 274 | 303 | 267 | 267 | 327 | 78 | 465 | 0 | 11.24 | -0.58 |
| pb2509P17000 | 452 | 452 | 400 | 419 | 458 | 18 | 160 | -4 | 3.83 | -0.70 |
| pb2509P17200 | 618 | 619 | 603 | 609 | 609 | 14 | 204 | -6 | 4.26 | -0.80 |
| pb2509P17400 | 815 | 815 | 740 | 740 | 778 | 33 | 97 | -8 | 13.19 | -0.87 |
| pb2509P17600 | 995 | 995 | 967 | 967 | 960 | 45 | 45 | -10 | 21.92 | -0.92 |
| pb2509P17800 | | | | 1,149 | 1,149 | 0 | 55 | 0 | 0 | -0.96 |
| pb2509P18000 | | | | 1,344 | 1,344 | 0 | 69 | 0 | 0 | -0.98 |
| pb2509P18200 | | | | 1,541 | 1,541 | 0 | 42 | 0 | 0 | -0.99 |
| pb2509P18400 | | | | 1,740 | 1,740 | 0 | 44 | 0 | 0 | -1.00 |
| pb2509P18600 | | | | 1,940 | 1,940 | 0 | 10 | 0 | 0 | -1.00 |
| pb2509P18800 | 2,154 | 2,154 | 2,154 | 2,154 | 2,140 | 1 | 1 | 1 | 1.08 | -1.00 |
| pb2509P19000 | | | | 2,340 | 2,340 | 0 | 0 | 0 | 0 | -1.00 |
| pb2509P19200 | | | | 2,540 | 2,540 | 0 | 0 | 0 | 0 | -1.00 |
| pb2510C15000 | | | | 1,677 | 1,677 | 0 | 0 | 0 | 0 | 0.99 |
| pb2510C15200 | | | | 1,481 | 1,481 | 0 | 0 | 0 | 0 | 0.97 |
| pb2510C15400 | | | | 1,290 | 1,290 | 0 | 0 | 0 | 0 | 0.95 |
| pb2510C15600 | | | | 1,104 | 1,104 | 0 | 0 | 0 | 0 | 0.92 |
| pb2510C15800 | | | | 926 | 926 | 0 | 0 | 0 | 0 | 0.87 |
| pb2510C16000 | | | | 760 | 760 | 0 | 0 | 0 | 0 | 0.81 |
| pb2510C16200 | | | | 610 | 610 | 0 | 0 | 0 | 0 | 0.73 |
| pb2510C16400 | | | | 476 | 476 | 0 | 0 | 0 | 0 | 0.64 |
| pb2510C16600 | | | | 361 | 361 | 0 | 53 | 0 | 0 | 0.55 |
| pb2510C16800 | | | | 265 | 265 | 0 | 17 | 0 | 0 | 0.45 |
| pb2510C17000 | | | | 189 | 189 | 0 | 1 | 0 | 0 | 0.35 |
| pb2510C17200 | | | | 130 | 130 | 0 | 6 | 0 | 0 | 0.27 |
| pb2510C17400 | | | | 87 | 87 | 0 | 1 | 0 | 0 | 0.20 |
| pb2510C17600 | | | | 55 | 55 | 0 | 6 | 0 | 0 | 0.14 |
| pb2510C17800 | | | | 34 | 34 | 0 | 5 | 0 | 0 | 0.09 |
| pb2510C18000 | | | | 20 | 20 | 0 | 2 | 0 | 0 | 0.06 |
| pb2510C18200 | | | | 12 | 12 | 0 | 3 | 0 | 0 | 0.04 |
| pb2510C18400 | | | | 6 | 6 | 0 | 2 | 0 | 0 | 0.02 |
| pb2510C18600 | | | | 3 | 3 | 0 | 0 | 0 | 0 | 0.01 |
| pb2510C18800 | 32 | 32 | 32 | 32 | 1 | 3 | 3 | 3 | 0.05 | 0.01 |
| pb2510P15000 | | | | 4 | 4 | 0 | 40 | 0 | 0 | -0.01 |
| pb2510P15200 | 19 | 19 | 19 | 19 | 8 | 1 | 49 | -1 | 0.01 | -0.03 |
| pb2510P15400 | | | | 16 | 16 | 0 | 25 | 0 | 0 | -0.05 |
| pb2510P15600 | 40 | 40 | 40 | 40 | 30 | 50 | 45 | 5 | 0.90 | -0.08 |
| pb2510P15800 | 56 | 57 | 47 | 47 | 53 | 27 | 40 | -1 | 0.72 | -0.13 |
| pb2510P16000 | 81 | 81 | 81 | 81 | 87 | 10 | 35 | 0 | 0.42 | -0.19 |
| pb2510P16200 | 118 | 118 | 115 | 118 | 136 | 46 | 56 | 30 | 2.74 | -0.27 |
| pb2510P16400 | 185 | 185 | 185 | 185 | 202 | 11 | 15 | 9 | 1.03 | -0.36 |
| pb2510P16600 | 258 | 285 | 258 | 285 | 286 | 10 | 35 | 4 | 1.38 | -0.45 |
| pb2510P16800 | | | | 390 | 390 | 0 | 29 | 0 | 0 | -0.55 |
| pb2510P17000 | | | | 513 | 513 | 0 | 10 | 0 | 0 | -0.64 |
| pb2510P17200 | | | | 654 | 654 | 0 | 0 | 0 | 0 | -0.73 |
| pb2510P17400 | | | | 810 | 810 | 0 | 0 | 0 | 0 | -0.80 |
| pb2510P17600 | | | | 979 | 979 | 0 | 0 | 0 | 0 | -0.86 |
| pb2510P17800 | | | | 1,158 | 1,158 | 0 | 0 | 0 | 0 | -0.91 |
| pb2510P18000 | | | | 1,344 | 1,344 | 0 | 0 | 0 | 0 | -0.94 |
| pb2510P18200 | | | | 1,535 | 1,535 | 0 | 0 | 0 | 0 | -0.96 |
| pb2510P18400 | | | | 1,729 | 1,729 | 0 | 0 | 0 | 0 | -0.98 |
| pb2510P18600 | | | | 1,927 | 1,927 | 0 | 0 | 0 | 0 | -0.99 |
| pb2510P18800 | | | | 2,125 | 2,125 | 0 | 0 | 0 | 0 | -0.99 |
| 小计 | | 6,052 | 11,279 | 356 | 326.11 | |
打印