上海期货交易所08月01日锡期权收盘行情

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:锡期权
sn2509C220000				44,250	44,250	0	0	0	0	1.00
sn2509C225000				39,260	39,260	0	0	0	0	1.00
sn2509C230000	33,704	33,704	33,704	33,704	34,306	2	2	0	6.74	0.99
sn2509C235000				29,420	29,420	0	8	0	0	0.97
sn2509C240000	23,958	23,958	23,814	23,814	24,662	4	7	-2	9.64	0.94
sn2509C245000	19,092	19,092	19,092	19,092	20,126	2	10	2	3.82	0.89
sn2509C250000	14,364	16,382	14,364	16,382	15,910	19	35	12	28.51	0.82
sn2509C255000	10,482	11,960	9,978	11,084	12,130	55	85	22	59.03	0.73
sn2509C260000	6,588	7,558	6,588	7,268	8,902	131	137	54	93.73	0.61
sn2509C265000	4,200	4,844	4,030	4,354	6,262	285	261	81	123.68	0.49
sn2509C270000	2,866	3,010	2,542	2,740	4,210	734	1,019	166	202.17	0.38
sn2509C275000	1,300	2,040	1,300	1,762	2,700	357	764	65	65.85	0.27
sn2509C280000	1,466	1,618	1,258	1,292	1,650	311	553	22	42.67	0.19
sn2509C285000	1,180	1,282	952	1,066	960	245	321	27	25.30	0.12
sn2509C290000	866	1,056	768	844	532	136	328	49	11.57	0.07
sn2509C295000	682	876	614	668	280	159	173	65	10.54	0.04
sn2509C300000	642	758	514	586	140	160	511	48	9.34	0.02
sn2509C305000	496	662	440	492	66	92	167	28	4.55	0.01
sn2509C310000	430	596	380	568	30	402	895	161	18.11	0.01
sn2509C315000	344	438	316	368	12	55	101	6	1.89	0.00
sn2509C320000	300	478	268	326	4	391	329	4	13.47	0.00
sn2509P220000	200	282	188	222	6	642	386	33	15.49	-0.00
sn2509P225000	310	336	244	248	24	57	95	-6	1.59	-0.00
sn2509P230000	376	414	290	290	72	97	146	12	3.24	-0.01
sn2509P235000	400	522	392	392	186	65	94	12	2.87	-0.03
sn2509P240000	580	24,880	492	492	428	217	418	9	15.48	-0.06
sn2509P245000	780	940	660	670	888	237	303	5	18.94	-0.11
sn2509P250000	1,200	1,460	870	918	1,672	1,289	699	82	150.06	-0.18
sn2509P255000	2,000	2,224	1,320	1,372	2,888	529	517	20	92.18	-0.27
sn2509P260000	3,000	3,616	2,194	2,394	4,656	897	586	-29	255.29	-0.39
sn2509P265000	5,776	6,000	4,158	4,424	7,010	230	599	33	119.12	-0.51
sn2509P270000	8,944	9,548	7,344	7,782	9,954	56	157	3	46.86	-0.62
sn2509P275000	13,118	13,808	11,434	11,598	13,442	45	50	-9	57.30	-0.73
sn2509P280000	17,906	17,906	17,906	17,906	17,388	6	34	-2	10.54	-0.81
sn2509P285000	22,596	22,596	22,596	22,596	21,696	2	21	2	4.52	-0.88
sn2509P290000	27,394	27,762	25,782	25,926	26,264	10	15	10	26.68	-0.93
sn2509P295000	32,612	32,612	30,622	30,788	31,012	6	17	4	18.80	-0.96
sn2509P300000	37,500	37,500	35,500	35,676	35,872	6	16	4	21.74	-0.98
sn2509P305000				40,798	40,798	0	15	0	0	-0.99
sn2509P310000				45,764	45,764	0	0	0	0	-0.99
sn2509P315000				50,752	50,752	0	0	0	0	-1.00
sn2509P320000				55,750	55,750	0	0	0	0	-1.00
sn2510C225000				39,724	39,724	0	0	0	0	0.98
sn2510C230000				34,896	34,896	0	0	0	0	0.96
sn2510C235000				30,202	30,202	0	0	0	0	0.93
sn2510C240000				25,702	25,702	0	0	0	0	0.89
sn2510C245000				21,462	21,462	0	0	0	0	0.84
sn2510C250000				17,544	17,544	0	1	0	0	0.77
sn2510C255000	13,012	13,012	13,012	13,012	14,040	2	4	-1	2.71	0.69
sn2510C260000	9,866	9,866	9,866	9,866	10,974	2	8	2	1.97	0.60
sn2510C265000	7,266	7,266	6,870	6,946	8,352	92	63	44	64.47	0.51
sn2510C270000	5,070	5,546	4,876	4,876	6,208	85	83	31	43.83	0.42
sn2510C275000	3,738	4,170	3,630	3,640	4,494	93	90	37	35.85	0.33
sn2510C280000	3,102	3,242	2,848	2,848	3,156	26	17	2	8.09	0.25
sn2510C285000	2,624	2,624	2,282	2,282	2,174	16	29	2	3.98	0.19
sn2510C290000	2,158	2,208	1,882	1,882	1,440	24	33	10	5.06	0.14
sn2510C295000	1,812	1,856	1,614	1,614	944	25	45	15	4.34	0.10
sn2510C300000	1,494	1,570	1,370	1,370	594	24	31	6	3.35	0.07
sn2510C305000	1,284	1,360	1,222	1,222	370	18	33	2	1.93	0.04
sn2510C310000	1,146	1,148	1,076	1,076	222	19	24	6	1.96	0.03
sn2510C315000	996	996	954	954	130	13	43	13	1.27	0.02
sn2510P225000	530	560	494	494	166	42	59	11	2.17	-0.02
sn2510P230000	682	722	648	648	338	28	91	15	1.93	-0.04
sn2510P235000	906	906	816	816	644	22	36	13	1.87	-0.07
sn2510P240000	1,136	1,236	1,038	1,038	1,140	31	34	14	3.56	-0.11
sn2510P245000	1,806	1,808	1,428	1,428	1,892	24	59	-4	3.93	-0.16
sn2510P250000	2,574	2,574	1,990	1,990	2,970	18	32	3	4.18	-0.23
sn2510P255000	3,806	3,806	3,296	3,296	4,456	15	29	3	5.33	-0.31
sn2510P260000	5,786	5,790	4,500	4,500	6,382	34	116	7	18.27	-0.40
sn2510P265000	7,572	7,572	7,210	7,460	8,752	17	56	-12	12.60	-0.49
sn2510P270000	10,320	10,320	9,890	9,890	11,598	4	21	-2	4.04	-0.58
sn2510P275000				14,876	14,876	0	10	0	0	-0.67
sn2510P280000				18,530	18,530	0	8	0	0	-0.74
sn2510P285000				22,540	22,540	0	5	0	0	-0.81
sn2510P290000				26,802	26,802	0	4	0	0	-0.86
sn2510P295000				31,300	31,300	0	3	0	0	-0.90
sn2510P300000				35,946	35,946	0	2	0	0	-0.93
sn2510P305000				40,720	40,720	0	0	0	0	-0.96
sn2510P310000				45,572	45,572	0	0	0	0	-0.97
sn2510P315000				50,484	50,484	0	0	0	0	-0.98
小计						8,605	10,943	1,210	1,828.01

相关资讯: