上海期货交易所04月30日原油期权收盘行情
发布时间：2025年04月30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:原油期权 |
| sc2506C400 | | | | 77.50 | 77.50 | 0 | 18 | 0 | 0 | 0.95 |
| sc2506C405 | | | | 72.85 | 72.85 | 0 | 1 | 0 | 0 | 0.94 |
| sc2506C410 | | | | 68.25 | 68.25 | 0 | 1 | 0 | 0 | 0.93 |
| sc2506C415 | 60.20 | 62.00 | 60.20 | 60.20 | 63.75 | 4 | 4 | 1 | 24.41 | 0.91 |
| sc2506C420 | 55.80 | 55.80 | 55.80 | 55.80 | 59.35 | 1 | 0 | -1 | 5.58 | 0.89 |
| sc2506C425 | 51.55 | 51.55 | 51.55 | 51.55 | 55.10 | 1 | 1 | -1 | 5.16 | 0.87 |
| sc2506C430 | 47.15 | 47.50 | 47.15 | 47.50 | 50.95 | 2 | 11 | -2 | 9.46 | 0.84 |
| sc2506C435 | 43.30 | 44.00 | 38.80 | 44.00 | 46.95 | 15 | 24 | -9 | 64.82 | 0.81 |
| sc2506C440 | 22.05 | 40.35 | 22.05 | 40.00 | 43.10 | 25 | 34 | 6 | 97.46 | 0.79 |
| sc2506C445 | 37.00 | 37.00 | 34.70 | 35.85 | 39.45 | 22 | 20 | -6 | 78.89 | 0.75 |
| sc2506C450 | 36.00 | 36.00 | 31.00 | 31.80 | 35.95 | 38 | 103 | 21 | 124.50 | 0.72 |
| sc2506C455 | 33.70 | 34.05 | 27.65 | 27.80 | 32.60 | 43 | 57 | -6 | 138.09 | 0.68 |
| sc2506C460 | 30.20 | 30.40 | 24.55 | 25.65 | 29.50 | 78 | 125 | 28 | 221.43 | 0.65 |
| sc2506C465 | 26.45 | 27.05 | 21.40 | 23.20 | 26.55 | 137 | 129 | 47 | 322.22 | 0.61 |
| sc2506C470 | 23.25 | 23.80 | 18.80 | 20.20 | 23.80 | 530 | 297 | 203 | 1,095.22 | 0.57 |
| sc2506C475 | 20.35 | 21.00 | 15.15 | 17.75 | 21.25 | 659 | 325 | 174 | 1,197.62 | 0.53 |
| sc2506C480 | 17.50 | 18.50 | 13.70 | 15.20 | 18.95 | 1,815 | 461 | 196 | 2,894.62 | 0.49 |
| sc2506C485 | 15.80 | 15.80 | 11.80 | 13.05 | 16.75 | 1,073 | 249 | -12 | 1,502.26 | 0.46 |
| sc2506C490 | 12.70 | 13.65 | 10.30 | 11.75 | 14.75 | 1,617 | 501 | 194 | 1,945.38 | 0.42 |
| sc2506C495 | 11.20 | 11.60 | 8.80 | 10.00 | 13.00 | 1,399 | 598 | 52 | 1,439.64 | 0.38 |
| sc2506C500 | 9.50 | 10.10 | 7.50 | 8.50 | 11.35 | 7,996 | 2,414 | 1,331 | 6,971.30 | 0.35 |
| sc2506C510 | 6.65 | 7.35 | 5.65 | 6.45 | 8.60 | 2,244 | 1,142 | 381 | 1,450.43 | 0.28 |
| sc2506C520 | 4.70 | 5.40 | 4.15 | 4.80 | 6.35 | 5,981 | 2,189 | 394 | 2,899.20 | 0.23 |
| sc2506C530 | 3.50 | 4.15 | 3.15 | 3.95 | 4.65 | 4,322 | 1,931 | -379 | 1,586.92 | 0.18 |
| sc2506C540 | 2.50 | 3.15 | 2.50 | 3.00 | 3.35 | 2,121 | 1,320 | 172 | 599.54 | 0.13 |
| sc2506C550 | 2.05 | 2.70 | 1.85 | 2.55 | 2.35 | 3,907 | 3,302 | 380 | 928.39 | 0.10 |
| sc2506C560 | 1.75 | 2.25 | 1.45 | 2.00 | 1.65 | 1,432 | 752 | 19 | 263.45 | 0.08 |
| sc2506C570 | 1.25 | 1.90 | 1.20 | 1.75 | 1.10 | 972 | 577 | -179 | 144.04 | 0.05 |
| sc2506C580 | 1.10 | 1.50 | 1.00 | 1.50 | 0.75 | 1,076 | 646 | -55 | 131.97 | 0.04 |
| sc2506C590 | 0.90 | 1.40 | 0.85 | 1.35 | 0.50 | 574 | 644 | 86 | 62.09 | 0.03 |
| sc2506C600 | 0.85 | 1.20 | 0.70 | 1.00 | 0.30 | 2,626 | 3,198 | 543 | 239.85 | 0.02 |
| sc2506C610 | 0.55 | 1.00 | 0.55 | 0.90 | 0.20 | 4,814 | 5,600 | 1,544 | 339.65 | 0.01 |
| sc2506P400 | 1.75 | 3.25 | 1.60 | 3.20 | 1.05 | 10,356 | 6,622 | 1,920 | 2,539.42 | -0.05 |
| sc2506P405 | 2.05 | 4.00 | 1.95 | 4.00 | 1.35 | 691 | 317 | 1 | 192.46 | -0.06 |
| sc2506P410 | 2.35 | 4.25 | 2.20 | 4.20 | 1.75 | 579 | 358 | 110 | 178.15 | -0.07 |
| sc2506P415 | 2.80 | 4.85 | 2.65 | 4.85 | 2.25 | 714 | 827 | 2 | 254.36 | -0.09 |
| sc2506P420 | 2.90 | 5.75 | 2.90 | 5.20 | 2.90 | 1,642 | 850 | 223 | 664.76 | -0.11 |
| sc2506P425 | 3.45 | 6.60 | 3.40 | 6.60 | 3.60 | 649 | 498 | 133 | 288.24 | -0.13 |
| sc2506P430 | 3.95 | 7.15 | 3.90 | 7.00 | 4.45 | 4,358 | 2,316 | 797 | 2,391.68 | -0.16 |
| sc2506P435 | 4.90 | 8.00 | 4.55 | 8.00 | 5.45 | 1,807 | 1,202 | 886 | 1,214.74 | -0.18 |
| sc2506P440 | 5.60 | 9.05 | 5.20 | 9.05 | 6.60 | 1,799 | 790 | -112 | 1,254.40 | -0.21 |
| sc2506P445 | 6.15 | 10.70 | 6.05 | 10.35 | 7.95 | 1,895 | 597 | -431 | 1,676.53 | -0.25 |
| sc2506P450 | 7.45 | 12.00 | 7.00 | 12.00 | 9.45 | 9,723 | 3,410 | 838 | 9,130.14 | -0.28 |
| sc2506P455 | 8.50 | 13.30 | 8.10 | 13.30 | 11.10 | 1,582 | 649 | 163 | 1,668.70 | -0.31 |
| sc2506P460 | 10.00 | 15.25 | 9.30 | 15.00 | 13.00 | 2,029 | 790 | 154 | 2,482.65 | -0.35 |
| sc2506P465 | 10.90 | 17.25 | 10.80 | 17.25 | 15.05 | 2,025 | 562 | 125 | 2,725.10 | -0.39 |
| sc2506P470 | 12.05 | 19.30 | 12.05 | 19.30 | 17.30 | 3,205 | 710 | -15 | 4,962.60 | -0.43 |
| sc2506P475 | 14.80 | 21.70 | 14.65 | 21.50 | 19.75 | 1,727 | 365 | -33 | 2,981.85 | -0.47 |
| sc2506P480 | 17.00 | 24.45 | 16.30 | 24.20 | 22.45 | 2,499 | 730 | -155 | 4,841.06 | -0.51 |
| sc2506P485 | 18.05 | 27.60 | 18.05 | 26.95 | 25.25 | 481 | 299 | 5 | 1,067.70 | -0.54 |
| sc2506P490 | 22.20 | 30.75 | 22.10 | 29.85 | 28.25 | 373 | 284 | -119 | 962.66 | -0.58 |
| sc2506P495 | 25.30 | 34.55 | 25.10 | 33.30 | 31.50 | 106 | 288 | -46 | 327.75 | -0.62 |
| sc2506P500 | 28.65 | 38.00 | 28.45 | 36.95 | 34.85 | 281 | 371 | 2 | 901.80 | -0.65 |
| sc2506P510 | 36.00 | 46.10 | 35.90 | 44.60 | 42.05 | 111 | 158 | -31 | 430.96 | -0.72 |
| sc2506P520 | 44.25 | 53.65 | 44.25 | 53.65 | 49.85 | 44 | 121 | -7 | 209.82 | -0.77 |
| sc2506P530 | 53.05 | 56.35 | 53.05 | 56.35 | 58.10 | 22 | 114 | -1 | 120.01 | -0.82 |
| sc2506P540 | 62.85 | 63.30 | 62.20 | 62.80 | 66.80 | 24 | 108 | 1 | 152.93 | -0.86 |
| sc2506P550 | 71.60 | 81.30 | 71.60 | 81.30 | 75.85 | 24 | 40 | 1 | 180.18 | -0.90 |
| sc2506P560 | 81.50 | 90.75 | 81.50 | 90.75 | 85.10 | 5 | 27 | -2 | 42.33 | -0.92 |
| sc2506P570 | 91.60 | 91.60 | 91.60 | 91.60 | 94.60 | 3 | 13 | 0 | 27.48 | -0.95 |
| sc2506P580 | | | | 104.20 | 104.20 | 0 | 42 | 0 | 0 | -0.96 |
| sc2506P590 | | | | 113.95 | 113.95 | 0 | 16 | 0 | 0 | -0.97 |
| sc2506P600 | | | | 123.75 | 123.75 | 0 | 23 | 0 | 0 | -0.98 |
| sc2506P610 | | | | 133.65 | 133.65 | 0 | 8 | 0 | 0 | -0.99 |
| sc2507C390 | | | | 80.75 | 80.75 | 0 | 0 | 0 | 0 | 0.91 |
| sc2507C395 | | | | 76.40 | 76.40 | 0 | 0 | 0 | 0 | 0.89 |
| sc2507C400 | | | | 72.10 | 72.10 | 0 | 0 | 0 | 0 | 0.88 |
| sc2507C405 | | | | 67.95 | 67.95 | 0 | 0 | 0 | 0 | 0.86 |
| sc2507C410 | | | | 63.90 | 63.90 | 0 | 0 | 0 | 0 | 0.84 |
| sc2507C415 | | | | 59.95 | 59.95 | 0 | 0 | 0 | 0 | 0.82 |
| sc2507C420 | | | | 56.15 | 56.15 | 0 | 0 | 0 | 0 | 0.79 |
| sc2507C425 | | | | 52.50 | 52.50 | 0 | 0 | 0 | 0 | 0.77 |
| sc2507C430 | | | | 48.95 | 48.95 | 0 | 14 | 0 | 0 | 0.74 |
| sc2507C435 | 41.75 | 41.75 | 41.75 | 41.75 | 45.55 | 1 | 6 | 1 | 4.17 | 0.72 |
| sc2507C440 | 44.60 | 44.60 | 44.60 | 44.60 | 42.25 | 1 | 2 | 1 | 4.46 | 0.69 |
| sc2507C445 | 40.40 | 40.40 | 35.60 | 35.60 | 39.20 | 25 | 21 | 14 | 94.24 | 0.66 |
| sc2507C450 | 37.05 | 37.05 | 33.40 | 33.40 | 36.20 | 10 | 15 | 5 | 34.92 | 0.63 |
| sc2507C455 | 34.05 | 34.05 | 33.10 | 33.30 | 33.45 | 7 | 10 | -2 | 23.45 | 0.60 |
| sc2507C460 | 29.00 | 29.00 | 26.60 | 27.00 | 30.75 | 36 | 27 | 17 | 102.23 | 0.57 |
| sc2507C465 | 27.70 | 27.75 | 23.80 | 24.95 | 28.25 | 56 | 23 | 10 | 142.50 | 0.54 |
| sc2507C470 | 24.85 | 25.20 | 21.60 | 22.65 | 25.90 | 106 | 98 | 72 | 250.31 | 0.52 |
| sc2507C475 | 22.55 | 23.25 | 19.70 | 20.05 | 23.65 | 57 | 51 | 13 | 122.59 | 0.49 |
| sc2507C480 | 20.65 | 20.80 | 17.85 | 18.50 | 21.60 | 34 | 52 | 3 | 67.57 | 0.46 |
| sc2507C485 | 18.60 | 18.60 | 15.95 | 16.40 | 19.65 | 52 | 77 | -5 | 90.71 | 0.43 |
| sc2507C490 | 16.75 | 16.95 | 14.10 | 15.35 | 17.85 | 95 | 107 | 4 | 149.03 | 0.40 |
| sc2507C495 | 14.95 | 15.25 | 12.85 | 13.75 | 16.20 | 42 | 50 | -7 | 60.60 | 0.37 |
| sc2507C500 | 13.10 | 13.65 | 11.50 | 12.65 | 14.65 | 63 | 116 | 31 | 79.56 | 0.35 |
| sc2507C510 | 10.70 | 11.20 | 9.35 | 10.35 | 11.90 | 46 | 74 | 6 | 48.23 | 0.30 |
| sc2507C520 | 8.80 | 9.20 | 7.90 | 8.45 | 9.60 | 79 | 95 | 12 | 67.07 | 0.25 |
| sc2507C530 | 7.05 | 7.25 | 6.60 | 7.05 | 7.65 | 47 | 95 | 18 | 32.38 | 0.21 |
| sc2507C540 | 5.75 | 6.15 | 5.20 | 5.90 | 6.05 | 68 | 95 | -3 | 38.78 | 0.18 |
| sc2507C550 | 4.80 | 5.10 | 4.45 | 5.10 | 4.80 | 88 | 111 | 9 | 41.90 | 0.15 |
| sc2507C560 | 4.00 | 4.50 | 3.80 | 4.50 | 3.75 | 393 | 512 | 218 | 162.12 | 0.12 |
| sc2507C570 | 3.20 | 3.85 | 3.15 | 3.85 | 2.90 | 83 | 56 | 56 | 28.48 | 0.10 |
| sc2507P390 | 3.95 | 5.60 | 3.90 | 5.05 | 3.05 | 154 | 98 | 98 | 69.42 | -0.09 |
| sc2507P395 | 5.20 | 5.90 | 5.20 | 5.50 | 3.65 | 30 | 21 | 21 | 16.20 | -0.11 |
| sc2507P400 | 4.85 | 6.70 | 4.85 | 6.60 | 4.40 | 303 | 414 | 55 | 175.01 | -0.12 |
| sc2507P405 | 6.05 | 7.30 | 6.05 | 7.10 | 5.20 | 19 | 114 | -4 | 12.22 | -0.14 |
| sc2507P410 | 6.25 | 8.35 | 6.20 | 7.95 | 6.20 | 144 | 121 | -12 | 108.09 | -0.16 |
| sc2507P415 | 6.95 | 9.20 | 6.95 | 9.05 | 7.25 | 86 | 84 | -9 | 68.43 | -0.18 |
| sc2507P420 | 7.75 | 10.30 | 7.75 | 9.90 | 8.45 | 66 | 83 | 22 | 61.95 | -0.21 |
| sc2507P425 | 8.75 | 11.55 | 8.75 | 11.35 | 9.75 | 97 | 90 | 47 | 98.66 | -0.23 |
| sc2507P430 | 9.55 | 13.00 | 9.55 | 13.00 | 11.20 | 98 | 76 | 29 | 113.14 | -0.26 |
| sc2507P435 | 11.20 | 14.30 | 11.20 | 14.05 | 12.80 | 46 | 76 | 15 | 57.15 | -0.28 |
| sc2507P440 | 12.65 | 16.10 | 12.35 | 15.30 | 14.50 | 63 | 99 | 12 | 91.70 | -0.31 |
| sc2507P445 | 13.60 | 17.70 | 13.60 | 17.25 | 16.45 | 67 | 91 | 4 | 101.05 | -0.34 |
| sc2507P450 | 15.90 | 19.70 | 15.90 | 19.00 | 18.45 | 79 | 155 | 12 | 141.69 | -0.37 |
| sc2507P455 | 17.70 | 22.00 | 17.70 | 21.25 | 20.65 | 39 | 62 | -9 | 77.75 | -0.40 |
| sc2507P460 | 19.35 | 24.50 | 19.25 | 23.90 | 22.95 | 140 | 92 | 26 | 316.14 | -0.42 |
| sc2507P465 | 21.55 | 26.45 | 21.20 | 25.85 | 25.45 | 125 | 98 | 42 | 294.21 | -0.45 |
| sc2507P470 | 24.15 | 28.45 | 24.15 | 28.45 | 28.10 | 34 | 44 | -7 | 89.14 | -0.48 |
| sc2507P475 | 25.40 | 31.20 | 25.40 | 31.20 | 30.85 | 28 | 54 | 2 | 78.42 | -0.51 |
| sc2507P480 | 31.30 | 34.85 | 30.35 | 34.05 | 33.80 | 19 | 60 | -12 | 64.36 | -0.54 |
| sc2507P485 | 34.05 | 38.20 | 33.35 | 38.20 | 36.85 | 14 | 56 | -2 | 49.29 | -0.57 |
| sc2507P490 | 35.60 | 36.35 | 35.60 | 36.35 | 40.05 | 5 | 35 | -3 | 19.21 | -0.60 |
| sc2507P495 | 38.25 | 43.30 | 38.25 | 43.30 | 43.35 | 9 | 25 | -2 | 37.95 | -0.62 |
| sc2507P500 | 43.40 | 47.00 | 42.00 | 47.00 | 46.80 | 11 | 32 | 1 | 49.09 | -0.65 |
| sc2507P510 | 51.00 | 55.00 | 50.85 | 55.00 | 54.05 | 8 | 30 | 2 | 42.88 | -0.70 |
| sc2507P520 | 57.10 | 57.60 | 57.10 | 57.60 | 61.70 | 6 | 22 | 0 | 35.27 | -0.74 |
| sc2507P530 | 65.65 | 65.65 | 65.65 | 65.65 | 69.80 | 4 | 12 | 0 | 27.09 | -0.79 |
| sc2507P540 | | | | 78.15 | 78.15 | 0 | 10 | 0 | 0 | -0.82 |
| sc2507P550 | 83.70 | 83.70 | 83.70 | 83.70 | 86.90 | 2 | 6 | -1 | 17.06 | -0.85 |
| sc2507P560 | | | | 95.85 | 95.85 | 2 | 8 | -2 | 19.17 | -0.88 |
| sc2507P570 | | | | 105.00 | 105.00 | 0 | 0 | 0 | 0 | -0.90 |
| 小计 | | 97,365 | 54,054 | 10,329 | 74,631.15 | |
打印