上海期货交易所08月01日镍期权收盘行情

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:镍期权
ni2509C99000				20,984	20,984	0	0	0	0	1.00
ni2509C100000				19,990	19,990	0	0	0	0	0.99
ni2509C102000				18,012	18,012	0	0	0	0	0.99
ni2509C104000				16,056	16,056	0	0	0	0	0.98
ni2509C106000	14,468	14,468	13,646	13,784	14,134	36	35	33	50.28	0.96
ni2509C108000	12,528	12,528	11,758	12,054	12,268	11	18	5	13.32	0.93
ni2509C110000	10,290	10,290	9,812	9,916	10,480	12	42	12	11.98	0.89
ni2509C112000	8,434	8,500	7,890	8,006	8,796	13	57	11	10.49	0.83
ni2509C114000	6,700	6,950	6,164	6,164	7,238	15	58	0	9.87	0.77
ni2509C116000	4,986	5,258	4,400	4,470	5,834	41	108	-17	19.74	0.69
ni2509C118000	3,600	3,832	3,000	3,004	4,602	89	149	15	30.51	0.60
ni2509C120000	2,500	2,916	2,010	2,158	3,536	925	565	104	223.17	0.51
ni2509C122000	1,936	2,166	1,420	1,500	2,664	1,372	1,292	257	239.67	0.43
ni2509C124000	1,400	1,626	1,048	1,120	1,950	1,487	1,802	244	190.82	0.34
ni2509C126000	1,030	1,256	800	854	1,398	897	1,302	84	88.35	0.27
ni2509C128000	932	992	632	670	972	1,520	1,979	-24	121.40	0.20
ni2509C130000	650	826	518	572	662	8,030	8,727	960	533.10	0.15
ni2509C132000	500	624	386	442	436	421	2,585	69	21.03	0.11
ni2509C134000	334	534	334	364	282	318	1,074	-20	13.36	0.07
ni2509C136000	390	442	240	298	176	890	824	-27	29.19	0.05
ni2509C138000	394	394	226	254	108	289	519	100	8.46	0.03
ni2509C140000	232	314	190	224	64	731	1,501	39	18.82	0.02
ni2509C142000	270	280	168	186	36	199	535	71	4.46	0.01
ni2509C144000	242	242	140	170	22	122	488	-4	2.17	0.01
ni2509C146000	184	214	132	156	12	366	712	-77	5.39	0.00
ni2509C148000	186	214	118	158	6	4,816	6,781	431	79.20	0.00
ni2509P99000	28	36	28	36	12	133	408	-12	0.40	-0.00
ni2509P100000	38	38	30	36	18	307	536	-24	1.03	-0.01
ni2509P102000	42	46	36	44	40	146	368	-15	0.59	-0.01
ni2509P104000	50	54	46	54	84	300	328	-5	1.47	-0.02
ni2509P106000	74	74	64	74	164	290	244	32	2.08	-0.04
ni2509P108000	110	110	92	106	296	224	321	-18	2.25	-0.07
ni2509P110000	166	170	136	152	508	376	544	78	6.09	-0.11
ni2509P112000	266	266	212	220	824	274	491	54	6.52	-0.17
ni2509P114000	388	462	356	388	1,262	469	515	68	19.15	-0.23
ni2509P116000	740	836	646	718	1,858	964	1,320	89	72.23	-0.31
ni2509P118000	1,458	1,524	1,102	1,102	2,624	1,559	1,730	284	210.76	-0.40
ni2509P120000	2,480	2,568	2,176	2,292	3,556	921	1,602	223	215.98	-0.49
ni2509P122000	2,800	3,948	2,800	3,704	4,684	161	604	-40	59.10	-0.57
ni2509P124000	5,078	5,542	5,074	5,166	5,966	15	573	-6	7.93	-0.66
ni2509P126000	6,700	7,200	6,700	7,200	7,412	8	214	1	5.63	-0.73
ni2509P128000	8,692	8,692	8,648	8,648	8,986	2	186	-2	1.73	-0.80
ni2509P130000	10,486	10,942	10,486	10,736	10,674	12	285	-10	12.86	-0.85
ni2509P132000	12,282	12,816	12,170	12,632	12,446	28	84	-26	35.19	-0.89
ni2509P134000	14,100	14,558	14,076	14,558	14,294	22	65	-13	31.35	-0.93
ni2509P136000				16,186	16,186	0	67	0	0	-0.95
ni2509P138000				18,118	18,118	0	30	0	0	-0.97
ni2509P140000				20,074	20,074	0	0	0	0	-0.98
ni2509P142000				22,048	22,048	0	0	0	0	-0.99
ni2509P144000				24,032	24,032	0	0	0	0	-0.99
ni2509P146000				26,024	26,024	0	0	0	0	-1.00
ni2509P148000				28,020	28,020	0	0	0	0	-1.00
ni2510C100000				20,188	20,188	0	0	0	0	0.97
ni2510C102000				18,276	18,276	0	0	0	0	0.96
ni2510C104000				16,408	16,408	0	0	0	0	0.93
ni2510C106000				14,596	14,596	0	0	0	0	0.91
ni2510C108000				12,864	12,864	0	0	0	0	0.87
ni2510C110000				11,218	11,218	0	0	0	0	0.83
ni2510C112000	9,010	9,010	8,500	8,500	9,668	7	8	7	6.00	0.77
ni2510C114000	7,162	7,162	7,162	7,162	8,248	1	3	1	0.72	0.72
ni2510C116000	6,090	6,116	5,418	5,468	6,948	11	42	2	6.27	0.65
ni2510C118000	4,880	5,004	4,294	4,294	5,778	16	75	10	7.59	0.59
ni2510C120000	3,932	3,932	3,372	3,440	4,740	42	64	28	15.17	0.52
ni2510C122000	3,174	3,174	2,722	2,750	3,846	66	149	22	19.81	0.45
ni2510C124000	2,680	2,730	2,218	2,230	3,082	39	228	7	9.53	0.39
ni2510C126000	2,120	2,148	1,858	1,858	2,436	32	201	4	6.63	0.33
ni2510C128000	1,870	1,870	1,532	1,538	1,898	55	383	-11	8.92	0.27
ni2510C130000	1,626	1,700	1,358	1,360	1,460	226	790	124	33.87	0.22
ni2510C132000	1,434	1,434	1,104	1,208	1,108	95	248	21	11.89	0.18
ni2510C134000	1,262	1,302	1,010	1,018	828	175	301	78	20.04	0.14
ni2510C136000	1,124	1,124	908	952	612	36	246	2	3.74	0.11
ni2510C138000	1,004	1,052	834	834	446	25	138	-13	2.40	0.09
ni2510C140000	904	950	760	760	322	133	128	-56	9.78	0.06
ni2510C142000	838	838	680	680	230	17	202	5	1.24	0.05
ni2510C144000	800	800	640	650	162	138	718	55	9.51	0.04
ni2510P100000	108	128	104	122	130	56	145	5	0.64	-0.03
ni2510P102000	142	162	138	154	220	39	149	24	0.57	-0.04
ni2510P104000	186	204	184	194	350	26	73	8	0.50	-0.07
ni2510P106000	244	268	218	252	538	53	91	13	1.45	-0.09
ni2510P108000	332	370	314	348	804	33	48	5	1.15	-0.13
ni2510P110000	480	528	460	476	1,154	50	121	-4	2.48	-0.17
ni2510P112000	696	758	650	680	1,600	46	98	4	3.71	-0.22
ni2510P114000	1,120	1,152	1,052	1,076	2,178	24	253	-7	2.66	-0.28
ni2510P116000	1,626	1,802	1,626	1,706	2,876	8	211	1	1.59	-0.34
ni2510P118000	2,302	2,560	2,302	2,532	3,702	12	121	3	2.90	-0.41
ni2510P120000	3,420	3,650	3,378	3,506	4,660	63	130	15	22.78	-0.48
ni2510P122000	4,784	4,798	4,748	4,748	5,762	15	105	-4	7.67	-0.54
ni2510P124000	6,136	6,242	6,136	6,242	6,994	2	27	1	1.24	-0.61
ni2510P126000				8,346	8,346	0	21	0	0	-0.67
ni2510P128000	9,492	9,492	9,492	9,492	9,806	2	11	-2	1.90	-0.72
ni2510P130000	11,232	11,232	11,232	11,232	11,364	2	8	0	2.25	-0.77
ni2510P132000				13,008	13,008	0	3	0	0	-0.82
ni2510P134000				14,728	14,728	0	3	0	0	-0.86
ni2510P136000				16,508	16,508	0	2	0	0	-0.89
ni2510P138000				18,340	18,340	0	2	0	0	-0.91
ni2510P140000				20,216	20,216	0	0	0	0	-0.93
ni2510P142000				22,122	22,122	0	0	0	0	-0.95
ni2510P144000				24,054	24,054	0	0	0	0	-0.96
ni2511C102000				18,486	18,486	0	0	0	0	0.95
ni2511C104000				16,628	16,628	0	0	0	0	0.93
ni2511C106000				14,834	14,834	0	0	0	0	0.90
ni2511C108000				13,112	13,112	0	0	0	0	0.86
ni2511C110000				11,474	11,474	0	0	0	0	0.82
ni2511C112000				9,938	9,938	0	0	0	0	0.77
ni2511C114000				8,524	8,524	0	0	0	0	0.72
ni2511C116000				7,228	7,228	0	0	0	0	0.66
ni2511C118000				6,056	6,056	0	0	0	0	0.59
ni2511C120000				5,014	5,014	0	0	0	0	0.53
ni2511C122000				4,098	4,098	0	0	0	0	0.46
ni2511C124000				3,318	3,318	0	0	0	0	0.40
ni2511C126000				2,654	2,654	0	0	0	0	0.34
ni2511C128000				2,098	2,098	0	0	0	0	0.29
ni2511C130000				1,638	1,638	0	0	0	0	0.24
ni2511C132000				1,264	1,264	0	0	0	0	0.19
ni2511C134000				964	964	0	0	0	0	0.16
ni2511C136000				726	726	0	0	0	0	0.12
ni2511C138000				540	540	0	0	0	0	0.10
ni2511C140000	1,072	1,102	1,072	1,102	398	2	2	2	0.22	0.08
ni2511P102000	248	248	242	242	252	4	4	4	0.10	-0.05
ni2511P104000	320	320	316	316	392	3	3	3	0.10	-0.07
ni2511P106000	422	422	420	420	596	2	2	2	0.08	-0.10
ni2511P108000	570	570	566	566	872	2	2	2	0.11	-0.13
ni2511P110000				1,232	1,232	0	0	0	0	-0.18
ni2511P112000				1,690	1,690	0	0	0	0	-0.23
ni2511P114000				2,272	2,272	0	0	0	0	-0.28
ni2511P116000				2,970	2,970	0	0	0	0	-0.34
ni2511P118000				3,794	3,794	0	0	0	0	-0.40
ni2511P120000				4,744	4,744	0	0	0	0	-0.47
ni2511P122000				5,824	5,824	0	0	0	0	-0.53
ni2511P124000				7,038	7,038	0	0	0	0	-0.60
ni2511P126000				8,368	8,368	0	0	0	0	-0.66
ni2511P128000				9,806	9,806	0	0	0	0	-0.71
ni2511P130000				11,342	11,342	0	0	0	0	-0.76
ni2511P132000				12,964	12,964	0	0	0	0	-0.80
ni2511P134000				14,660	14,660	0	0	0	0	-0.84
ni2511P136000				16,418	16,418	0	0	0	0	-0.87
ni2511P138000				18,230	18,230	0	0	0	0	-0.90
ni2511P140000				20,086	20,086	0	0	0	0	-0.92
ni2601C102000				19,696	19,696	0	0	0	0	0.89
ni2601C104000				18,010	18,010	0	0	0	0	0.86
ni2601C106000				16,392	16,392	0	0	0	0	0.83
ni2601C108000				14,850	14,850	0	0	0	0	0.80
ni2601C110000				13,386	13,386	0	0	0	0	0.76
ni2601C112000				12,004	12,004	0	1	0	0	0.72
ni2601C114000				10,708	10,708	0	1	0	0	0.68
ni2601C116000				9,498	9,498	0	2	0	0	0.63
ni2601C118000				8,392	8,392	0	3	0	0	0.59
ni2601C120000				7,382	7,382	0	7	0	0	0.54
ni2601C122000				6,456	6,456	0	5	0	0	0.50
ni2601C124000				5,614	5,614	0	8	0	0	0.46
ni2601C126000				4,848	4,848	0	10	0	0	0.41
ni2601C128000				4,182	4,182	0	4	0	0	0.37
ni2601C130000				3,590	3,590	0	3	0	0	0.33
ni2601C132000				3,058	3,058	0	13	0	0	0.30
ni2601C134000				2,586	2,586	0	11	0	0	0.26
ni2601C136000				2,194	2,194	0	26	0	0	0.23
ni2601C138000	2,124	2,170	2,124	2,128	1,846	11	50	-4	2.36	0.20
ni2601C140000	1,996	2,040	1,832	1,878	1,540	168	72	17	32.56	0.17
ni2601C142000	1,766	1,884	1,664	1,664	1,284	25	34	1	4.51	0.15
ni2601C144000	1,652	1,726	1,466	1,520	1,070	41	21	-2	6.62	0.13
ni2601P102000	488	488	488	488	986	9	9	9	0.44	-0.11
ni2601P104000	574	616	574	612	1,296	45	32	30	2.68	-0.14
ni2601P106000	682	808	682	788	1,674	35	42	24	2.73	-0.17
ni2601P108000	1,022	1,098	1,022	1,084	2,124	10	18	9	1.07	-0.20
ni2601P110000	1,372	1,438	1,372	1,424	2,652	6	11	5	0.85	-0.24
ni2601P112000	1,888	1,896	1,888	1,896	3,262	2	7	0	0.38	-0.28
ni2601P114000				3,958	3,958	0	14	0	0	-0.32
ni2601P116000				4,740	4,740	0	6	0	0	-0.36
ni2601P118000				5,626	5,626	0	4	0	0	-0.41
ni2601P120000				6,606	6,606	0	5	0	0	-0.45
ni2601P122000				7,672	7,672	0	2	0	0	-0.50
ni2601P124000				8,818	8,818	0	1	0	0	-0.54
ni2601P126000				10,044	10,044	0	1	0	0	-0.58
ni2601P128000				11,370	11,370	0	1	0	0	-0.62
ni2601P130000				12,768	12,768	0	1	0	0	-0.66
ni2601P132000				14,230	14,230	0	1	0	0	-0.70
ni2601P134000				15,750	15,750	0	1	0	0	-0.74
ni2601P136000				17,350	17,350	0	1	0	0	-0.77
ni2601P138000				18,996	18,996	0	1	0	0	-0.80
ni2601P140000				20,684	20,684	0	1	0	0	-0.82
ni2601P142000				22,422	22,422	0	1	0	0	-0.85
ni2601P144000				24,204	24,204	0	1	0	0	-0.87
小计						30,721	47,659	3,374	2,698.53

相关资讯: