上海期货交易所06月26日螺纹钢期权收盘行情
发布时间:2025年06月26日 15:55
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:螺纹钢期权
rb2508C2700242.0242.000000.99
rb2508C2750193.0193.000000.96
rb2508C2800146.5146.500000.91
rb2508C2850104.0104.000000.80
rb2508C290064.064.064.064.068.01210.060.65
rb2508C295038.042.035.040.540.52523150.970.48
rb2508C300021.023.518.523.521.53782141097.720.31
rb2508C305010.512.59.012.010.01,01196861210.720.18
rb2508C31005.57.55.07.04.01,6872,0809399.830.09
rb2508C31503.54.03.04.01.570144330.260.04
rb2508C32001.52.51.52.50.52971210.070.01
rb2508C32501.02.01.02.00.535279130.050.00
rb2508P27002.02.51.01.50.539300-20.07-0.01
rb2508P27503.03.52.52.51.52514220.08-0.04
rb2508P28004.56.03.53.54.54251,3041832.07-0.09
rb2508P285010.012.56.57.012.01,5322,85439414.66-0.19
rb2508P290022.028.017.518.026.0273344896.20-0.34
rb2508P295045.550.038.038.048.56443182.74-0.52
rb2508P300081.581.581.581.579.51310.08-0.69
rb2508P3050118.0118.00000-0.82
rb2508P3100162.0162.00100-0.91
rb2508P3150209.0209.00000-0.96
rb2508P3200258.0258.00000-0.99
rb2508P3250308.0308.00000-1.00
rb2509C2700239.5239.500000.95
rb2509C2750193.5193.500000.90
rb2509C2800150.5150.501000.83
rb2509C2850112.5112.509000.73
rb2509C290088.088.078.578.580.031430.250.61
rb2509C295050.050.050.050.054.0293591.450.48
rb2509C300029.029.529.029.534.096310962.790.35
rb2509C305017.017.017.017.020.5114500.020.24
rb2509C310011.511.511.011.511.51006361001.120.15
rb2509C315010.510.510.510.56.02041600.210.09
rb2509C32004.04.54.04.53.05622700.250.05
rb2509C32504.54.54.54.51.0459100.020.03
rb2509C33000.50.50974000.01
rb2509C33500.50.50315000.01
rb2509C34000.50.50106000.00
rb2509C34500.50.5048000.00
rb2509C35000.50.50148000.00
rb2509C35500.50.5045000.00
rb2509C36000.50.50147000.00
rb2509C36500.50.5069000.00
rb2509C37002.52.52.52.50.5418640.010.00
rb2509C37500.50.5015000
rb2509C38000.50.50168000
rb2509C38500.50.50288000
rb2509P27003.03.0013800-0.05
rb2509P27506.56.5023600-0.10
rb2509P280017.017.017.017.014.01128-10.02-0.17
rb2509P285025.525.5046100-0.27
rb2509P290042.042.042.042.043.0129100.04-0.39
rb2509P295065.065.065.065.067.01120-10.07-0.52
rb2509P300097.097.0011400-0.65
rb2509P3050133.5133.501700-0.76
rb2509P3100174.0174.001600-0.85
rb2509P3150218.5218.502200-0.91
rb2509P3200265.5265.503100-0.95
rb2509P3250314.0314.001300-0.97
rb2509P3300363.0363.00700-0.99
rb2509P3350413.0413.00900-1.00
rb2509P3400463.0463.00400-1.00
rb2509P3450513.0513.002700-1.00
rb2509P3500563.0563.00300-1.00
rb2509P3550613.0613.00200-1.00
rb2509P3600663.0663.00300-1.00
rb2509P3650713.0713.00200-1.00
rb2509P3700763.0763.00200-1.00
rb2509P3750813.0813.00200-1.00
rb2509P3800863.0863.00100-1.00
rb2509P3850913.0913.00100-1.00
rb2510C2700288.0288.0275.0288.0274.5567123215.630.91
rb2510C2750235.5235.5226.5226.5231.542356209.700.86
rb2510C2800190.5196.0183.5196.0191.0786763914.810.79
rb2510C2850158.5158.5143.0156.0154.51486233822.310.72
rb2510C2900116.5123.5110.0123.5122.01811,275-3020.830.63
rb2510C295092.092.077.587.594.01,5066,770354128.040.54
rb2510C300065.567.056.063.070.54,69810,317682287.820.45
rb2510C305047.048.540.545.551.53,9587,729493176.060.36
rb2510C310033.035.027.531.536.53,25312,645333103.260.28
rb2510C315026.026.021.524.025.52,63311,694-22961.260.21
rb2510C320019.520.016.018.517.04,48916,288-781.120.16
rb2510C325014.515.012.513.511.09199,59346312.330.11
rb2510C330013.013.010.511.57.02,12822,00579724.650.08
rb2510C335010.510.59.09.54.56718,166-1416.550.05
rb2510C34009.59.58.09.02.564011,1133755.540.03
rb2510C34508.08.06.57.51.57753,897-275.430.02
rb2510C35007.58.06.57.50.580918,457335.900.01
rb2510C35506.06.05.06.00.52512,834-531.300.01
rb2510C36006.06.05.05.50.5428,296270.240.00
rb2510C36504.54.54.04.50.52823,160101.210.00
rb2510C37004.04.03.54.00.51963,236-140.620.00
rb2510C37504.04.04.04.00.51002,890-840.400.00
rb2510C38004.04.53.54.00.51403,652730.560.00
rb2510C38503.53.52.53.50.588629,071-652.850.00
rb2510P270014.017.513.013.59.52,41219,22317036.24-0.09
rb2510P275018.521.517.517.516.07236,9055414.02-0.14
rb2510P280026.029.524.024.525.53,42927,345-26191.56-0.20
rb2510P285034.539.532.032.538.53,4519,304-231121.53-0.28
rb2510P290046.053.043.543.556.03,33413,45223158.96-0.36
rb2510P295061.075.061.062.078.05,39415,011208359.78-0.45
rb2510P300090.0101.087.587.5104.57967,08614873.94-0.55
rb2510P3050123.0134.5120.5120.5135.52024,572-4825.13-0.63
rb2510P3100158.0171.5158.0158.0170.52724,404144.91-0.71
rb2510P3150206.5214.5198.0198.0209.01681,8657534.54-0.78
rb2510P3200248.5260.0245.0245.0250.52711,063-4367.55-0.84
rb2510P3250290.5305.0290.5290.5294.51501,0959044.10-0.89
rb2510P3300340.5340.5058500-0.92
rb2510P3350387.5387.5044500-0.95
rb2510P3400435.5435.5042000-0.97
rb2510P3450486.0486.0486.0486.0484.5452601.94-0.98
rb2510P3500528.0528.0528.0528.0534.0157200.53-0.99
rb2510P3550584.0584.0023300-1.00
rb2510P3600634.0634.0015800-1.00
rb2510P3650684.0684.004600-1.00
rb2510P3700734.0734.0011000-1.00
rb2510P3750784.0784.00100-1.00
rb2510P3800834.0834.00100-1.00
rb2510P3850884.0884.006100-1.00
rb2511C2700283.5283.500000.88
rb2511C2750241.5241.500000.83
rb2511C2800202.5202.500000.77
rb2511C2850167.0167.000000.70
rb2511C2900135.0135.000000.63
rb2511C2950107.5107.501000.55
rb2511C300083.583.505000.47
rb2511C305064.064.000000.39
rb2511C310048.048.002000.32
rb2511C315035.035.003000.25
rb2511C320025.525.525.525.525.013200.030.19
rb2511C325017.517.5041000.15
rb2511C330012.012.0043000.11
rb2511C33508.08.0039000.08
rb2511C34005.55.5044000.06
rb2511C34503.53.5018000.04
rb2511C35002.02.0015000.03
rb2511P270014.014.006100-0.12
rb2511P275022.022.004300-0.17
rb2511P280033.033.004800-0.22
rb2511P285047.547.503800-0.29
rb2511P290065.565.503400-0.37
rb2511P295087.587.501900-0.45
rb2511P3000113.5113.50400-0.53
rb2511P3050143.5143.50100-0.61
rb2511P3100177.5177.50000-0.68
rb2511P3150214.5214.50000-0.75
rb2511P3200254.5254.50000-0.80
rb2511P3250297.0297.00000-0.85
rb2511P3300341.0341.00000-0.89
rb2511P3350387.0387.00000-0.92
rb2511P3400434.0434.00000-0.94
rb2511P3450482.5482.50000-0.96
rb2511P3500531.0531.00000-0.98
rb2601C2650343.0343.003000.86
rb2601C2700302.5302.501000.82
rb2601C2750264.5264.500000.77
rb2601C2800229.0229.001000.72
rb2601C2850196.5196.501000.66
rb2601C2900166.5166.500000.60
rb2601C2950140.0140.003000.54
rb2601C3000116.5116.5021000.48
rb2601C305096.096.0017000.43
rb2601C310078.578.5044000.37
rb2601C315063.063.0094000.32
rb2601C320050.550.5062000.27
rb2601C325041.541.537.037.040.0514330.190.22
rb2601C330031.031.0044000.18
rb2601C335018.021.018.020.024.0423420.080.15
rb2601C340022.022.018.518.518.5832570.170.12
rb2601P265023.523.505700-0.14
rb2601P270033.033.004900-0.18
rb2601P275044.544.505900-0.22
rb2601P280059.059.0026800-0.28
rb2601P285076.076.0010600-0.33
rb2601P290096.096.008800-0.39
rb2601P2950119.5119.505500-0.45
rb2601P3000145.5145.503700-0.51
rb2601P3050174.5174.502900-0.57
rb2601P3100206.5206.50300-0.63
rb2601P3150241.0241.00200-0.68
rb2601P3200278.0278.00000-0.73
rb2601P3250317.5317.50000-0.77
rb2601P3300358.5358.50000-0.81
rb2601P3350401.5401.50000-0.85
rb2601P3400445.5445.50000-0.88
小计55,417327,4905,9552,125.44
相关资讯: