上海期货交易所08月01日丁二烯橡胶期权收盘行情
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:丁二烯橡胶期权 |
| br2509C9200 | | | | 2,275 | 2,275 | 0 | 0 | 0 | 0 | 1.00 |
| br2509C9300 | | | | 2,175 | 2,175 | 0 | 0 | 0 | 0 | 1.00 |
| br2509C9400 | | | | 2,075 | 2,075 | 0 | 0 | 0 | 0 | 0.99 |
| br2509C9500 | | | | 1,976 | 1,976 | 0 | 0 | 0 | 0 | 0.99 |
| br2509C9600 | | | | 1,877 | 1,877 | 0 | 0 | 0 | 0 | 0.99 |
| br2509C9700 | | | | 1,779 | 1,779 | 0 | 0 | 0 | 0 | 0.98 |
| br2509C9800 | | | | 1,681 | 1,681 | 0 | 5 | 0 | 0 | 0.98 |
| br2509C9900 | | | | 1,585 | 1,585 | 0 | 10 | 0 | 0 | 0.97 |
| br2509C10000 | | | | 1,489 | 1,489 | 0 | 14 | 0 | 0 | 0.96 |
| br2509C10200 | | | | 1,301 | 1,301 | 0 | 15 | 0 | 0 | 0.93 |
| br2509C10400 | 1,145 | 1,145 | 1,145 | 1,145 | 1,121 | 5 | 20 | 0 | 2.86 | 0.90 |
| br2509C10600 | 936 | 938 | 883 | 883 | 949 | 51 | 49 | 14 | 23.58 | 0.85 |
| br2509C10800 | 698 | 724 | 698 | 702 | 790 | 7 | 63 | -4 | 2.50 | 0.79 |
| br2509C11000 | 583 | 583 | 528 | 528 | 645 | 11 | 98 | 2 | 3.22 | 0.71 |
| br2509C11200 | 475 | 475 | 380 | 411 | 516 | 90 | 80 | 6 | 19.28 | 0.63 |
| br2509C11400 | 367 | 370 | 278 | 301 | 405 | 206 | 212 | 36 | 32.60 | 0.55 |
| br2509C11600 | 273 | 287 | 208 | 224 | 309 | 869 | 380 | 42 | 111.09 | 0.46 |
| br2509C11800 | 203 | 222 | 154 | 171 | 232 | 859 | 631 | 239 | 81.79 | 0.38 |
| br2509C12000 | 157 | 173 | 115 | 128 | 169 | 1,908 | 1,327 | 236 | 136.43 | 0.30 |
| br2509C12200 | 123 | 139 | 92 | 103 | 121 | 725 | 567 | 109 | 41.52 | 0.23 |
| br2509C12400 | 104 | 108 | 72 | 80 | 85 | 799 | 896 | 21 | 37.57 | 0.18 |
| br2509C12600 | 86 | 90 | 57 | 65 | 58 | 1,045 | 577 | 91 | 39.91 | 0.13 |
| br2509C12800 | 69 | 78 | 47 | 51 | 38 | 732 | 564 | -29 | 23.06 | 0.09 |
| br2509C13000 | 59 | 65 | 40 | 45 | 25 | 2,467 | 2,267 | 65 | 65.19 | 0.06 |
| br2509C13200 | 36 | 51 | 32 | 37 | 16 | 309 | 623 | 7 | 6.22 | 0.04 |
| br2509C13400 | 40 | 43 | 26 | 30 | 10 | 175 | 278 | 30 | 2.64 | 0.03 |
| br2509C13600 | 33 | 35 | 22 | 24 | 6 | 122 | 189 | -18 | 1.46 | 0.02 |
| br2509C13800 | 28 | 32 | 18 | 20 | 3 | 748 | 1,516 | 7 | 8.58 | 0.01 |
| br2509C14000 | 25 | 26 | 15 | 16 | 2 | 319 | 681 | 142 | 2.89 | 0.01 |
| br2509P9200 | | | | 1 | 1 | 0 | 239 | 0 | 0 | -0.00 |
| br2509P9300 | | | | 1 | 1 | 0 | 71 | 0 | 0 | -0.00 |
| br2509P9400 | 3 | 3 | 3 | 3 | 1 | 30 | 61 | -5 | 0.04 | -0.01 |
| br2509P9500 | | | | 2 | 2 | 0 | 46 | 0 | 0 | -0.01 |
| br2509P9600 | 4 | 4 | 4 | 4 | 3 | 35 | 96 | 5 | 0.07 | -0.01 |
| br2509P9700 | 5 | 5 | 4 | 4 | 5 | 3 | 156 | 0 | 0.01 | -0.02 |
| br2509P9800 | | | | 7 | 7 | 0 | 84 | 0 | 0 | -0.02 |
| br2509P9900 | 6 | 8 | 6 | 7 | 10 | 118 | 128 | 1 | 0.40 | -0.03 |
| br2509P10000 | 8 | 9 | 8 | 9 | 15 | 198 | 310 | -34 | 0.89 | -0.04 |
| br2509P10200 | 13 | 14 | 12 | 12 | 27 | 53 | 197 | 28 | 0.36 | -0.07 |
| br2509P10400 | 17 | 23 | 17 | 20 | 46 | 156 | 193 | 1 | 1.53 | -0.10 |
| br2509P10600 | 22 | 35 | 22 | 32 | 75 | 306 | 439 | -14 | 5.30 | -0.15 |
| br2509P10800 | 52 | 65 | 36 | 54 | 116 | 356 | 499 | 55 | 10.03 | -0.21 |
| br2509P11000 | 94 | 110 | 84 | 97 | 171 | 904 | 884 | 110 | 44.08 | -0.29 |
| br2509P11200 | 154 | 192 | 145 | 159 | 241 | 241 | 375 | -6 | 19.42 | -0.37 |
| br2509P11400 | 232 | 283 | 231 | 263 | 330 | 648 | 506 | 89 | 81.60 | -0.45 |
| br2509P11600 | 309 | 410 | 309 | 378 | 434 | 323 | 347 | -100 | 61.08 | -0.54 |
| br2509P11800 | 509 | 550 | 481 | 538 | 557 | 59 | 231 | -1 | 15.25 | -0.62 |
| br2509P12000 | 635 | 713 | 633 | 689 | 694 | 59 | 196 | -6 | 19.87 | -0.70 |
| br2509P12200 | 801 | 864 | 801 | 864 | 846 | 31 | 169 | -20 | 13.17 | -0.76 |
| br2509P12400 | 1,000 | 1,000 | 1,000 | 1,000 | 1,009 | 3 | 65 | -1 | 1.51 | -0.82 |
| br2509P12600 | 1,176 | 1,236 | 1,176 | 1,236 | 1,182 | 13 | 35 | -2 | 7.80 | -0.87 |
| br2509P12800 | 1,407 | 1,407 | 1,392 | 1,392 | 1,362 | 25 | 28 | -1 | 17.29 | -0.91 |
| br2509P13000 | 1,524 | 1,592 | 1,524 | 1,592 | 1,549 | 3 | 23 | -2 | 2.33 | -0.94 |
| br2509P13200 | 1,801 | 1,802 | 1,801 | 1,802 | 1,740 | 10 | 17 | -4 | 8.92 | -0.96 |
| br2509P13400 | 1,956 | 1,956 | 1,956 | 1,956 | 1,934 | 2 | 12 | -2 | 1.96 | -0.97 |
| br2509P13600 | | | | 2,130 | 2,130 | 0 | 7 | 0 | 0 | -0.98 |
| br2509P13800 | 2,405 | 2,405 | 2,405 | 2,405 | 2,327 | 1 | 6 | -1 | 1.20 | -0.99 |
| br2509P14000 | | | | 2,526 | 2,526 | 0 | 0 | 0 | 0 | -0.99 |
| br2510C9900 | | | | 1,598 | 1,598 | 0 | 0 | 0 | 0 | 0.92 |
| br2510C10000 | | | | 1,508 | 1,508 | 0 | 0 | 0 | 0 | 0.91 |
| br2510C10200 | | | | 1,335 | 1,335 | 0 | 0 | 0 | 0 | 0.87 |
| br2510C10400 | | | | 1,170 | 1,170 | 0 | 0 | 0 | 0 | 0.83 |
| br2510C10600 | 950 | 950 | 950 | 950 | 1,015 | 1 | 1 | 1 | 0.47 | 0.78 |
| br2510C10800 | | | | 872 | 872 | 0 | 0 | 0 | 0 | 0.73 |
| br2510C11000 | | | | 741 | 741 | 0 | 1 | 0 | 0 | 0.67 |
| br2510C11200 | | | | 622 | 622 | 0 | 2 | 0 | 0 | 0.60 |
| br2510C11400 | | | | 516 | 516 | 0 | 2 | 0 | 0 | 0.54 |
| br2510C11600 | 397 | 397 | 374 | 376 | 423 | 6 | 4 | 2 | 1.17 | 0.47 |
| br2510C11800 | 302 | 302 | 302 | 302 | 343 | 1 | 35 | 1 | 0.15 | 0.41 |
| br2510C12000 | 295 | 295 | 247 | 247 | 275 | 21 | 22 | 9 | 2.98 | 0.35 |
| br2510C12200 | | | | 218 | 218 | 0 | 22 | 0 | 0 | 0.30 |
| br2510C12400 | | | | 170 | 170 | 0 | 21 | 0 | 0 | 0.25 |
| br2510C12600 | | | | 132 | 132 | 0 | 19 | 0 | 0 | 0.20 |
| br2510C12800 | | | | 101 | 101 | 0 | 29 | 0 | 0 | 0.16 |
| br2510C13000 | 134 | 134 | 100 | 100 | 76 | 8 | 35 | 0 | 0.43 | 0.13 |
| br2510C13200 | | | | 57 | 57 | 0 | 25 | 0 | 0 | 0.10 |
| br2510C13400 | | | | 42 | 42 | 0 | 19 | 0 | 0 | 0.08 |
| br2510C13600 | | | | 31 | 31 | 0 | 40 | 0 | 0 | 0.06 |
| br2510C13800 | 53 | 54 | 53 | 53 | 22 | 40 | 41 | -20 | 1.06 | 0.05 |
| br2510C14000 | 60 | 60 | 44 | 44 | 16 | 22 | 18 | -4 | 0.46 | 0.03 |
| br2510P9900 | 24 | 26 | 24 | 26 | 45 | 25 | 25 | 25 | 0.31 | -0.08 |
| br2510P10000 | 31 | 31 | 31 | 31 | 55 | 5 | 5 | 5 | 0.08 | -0.09 |
| br2510P10200 | | | | 82 | 82 | 0 | 58 | 0 | 0 | -0.13 |
| br2510P10400 | 66 | 66 | 66 | 66 | 117 | 1 | 25 | 0 | 0.03 | -0.17 |
| br2510P10600 | 95 | 95 | 95 | 95 | 162 | 11 | 42 | 11 | 0.52 | -0.22 |
| br2510P10800 | 147 | 154 | 147 | 154 | 218 | 18 | 61 | 11 | 1.34 | -0.27 |
| br2510P11000 | 204 | 213 | 175 | 175 | 286 | 6 | 45 | -2 | 0.69 | -0.33 |
| br2510P11200 | 300 | 304 | 300 | 304 | 368 | 9 | 43 | -3 | 1.40 | -0.40 |
| br2510P11400 | 381 | 422 | 381 | 422 | 461 | 5 | 25 | 0 | 1.06 | -0.46 |
| br2510P11600 | | | | 568 | 568 | 0 | 12 | 0 | 0 | -0.52 |
| br2510P11800 | 654 | 654 | 653 | 653 | 687 | 14 | 21 | 10 | 4.61 | -0.59 |
| br2510P12000 | 804 | 804 | 804 | 804 | 819 | 4 | 11 | 4 | 1.61 | -0.65 |
| br2510P12200 | | | | 961 | 961 | 0 | 6 | 0 | 0 | -0.70 |
| br2510P12400 | | | | 1,114 | 1,114 | 0 | 7 | 0 | 0 | -0.75 |
| br2510P12600 | | | | 1,275 | 1,275 | 0 | 4 | 0 | 0 | -0.80 |
| br2510P12800 | | | | 1,444 | 1,444 | 0 | 6 | 0 | 0 | -0.84 |
| br2510P13000 | | | | 1,619 | 1,619 | 0 | 6 | 0 | 0 | -0.87 |
| br2510P13200 | | | | 1,799 | 1,799 | 0 | 5 | 0 | 0 | -0.90 |
| br2510P13400 | | | | 1,984 | 1,984 | 0 | 4 | 0 | 0 | -0.92 |
| br2510P13600 | | | | 2,173 | 2,173 | 0 | 3 | 0 | 0 | -0.94 |
| br2510P13800 | | | | 2,364 | 2,364 | 0 | 3 | 0 | 0 | -0.95 |
| br2510P14000 | | | | 2,558 | 2,558 | 0 | 2 | 0 | 0 | -0.97 |
| 小计 | | 15,221 | 17,237 | 1,136 | 974.87 | |
打印