上海期货交易所06月27日螺纹钢期权收盘行情
发布时间:2025年06月27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:螺纹钢期权
rb2508C2700258.0258.000000.99
rb2508C2750209.5209.500000.96
rb2508C2800162.5162.5162.5162.5162.51110.160.91
rb2508C2850116.0116.0116.0116.0119.51110.120.82
rb2508C290082.082.002000.69
rb2508C295039.055.539.047.052.07434113.680.53
rb2508C300022.035.022.027.530.01,24379958535.930.37
rb2508C305011.020.511.015.016.02,1202,0001,03233.110.23
rb2508C31006.013.56.09.07.52,5322,66958924.910.13
rb2508C31505.07.04.05.53.03082461021.660.06
rb2508C32003.04.51.53.51.0237161900.820.03
rb2508C32502.53.51.53.00.5158299200.400.01
rb2508P27001.51.50.50.50.5230000.00-0.01
rb2508P27501.52.51.51.51.553111-310.11-0.04
rb2508P28003.54.02.53.04.54541,357531.31-0.09
rb2508P28509.09.05.57.011.57733,0712174.89-0.18
rb2508P290018.519.514.015.024.0248393494.07-0.31
rb2508P295038.050.031.533.544.07662193.15-0.47
rb2508P300063.068.563.068.572.04740.27-0.63
rb2508P3050108.0108.00000-0.77
rb2508P3100149.5149.50100-0.87
rb2508P3150196.0197.0196.0197.0195.02220.39-0.94
rb2508P3200243.0243.00000-0.97
rb2508P3250292.0292.00000-0.99
rb2509C2700260.5260.500000.96
rb2509C2750214.0214.000000.91
rb2509C2800170.0170.001000.85
rb2509C2850130.5130.509000.76
rb2509C290096.596.5014000.65
rb2509C295058.060.558.060.568.023610.120.53
rb2509C300030.039.030.039.045.51134161063.810.41
rb2509C305022.023.021.523.029.044155100.970.29
rb2509C310013.016.512.014.017.5107712761.460.20
rb2509C315011.512.07.59.010.0190493771.970.13
rb2509C32009.59.56.07.05.01523470.110.08
rb2509C32502.52.50591000.04
rb2509C33001.01.00974000.02
rb2509C33500.50.50315000.01
rb2509C34000.50.50106000.01
rb2509C34500.50.5048000.00
rb2509C35002.012.52.02.00.542159110.160.00
rb2509C35500.50.5045000.00
rb2509C36000.50.50147000.00
rb2509C36500.50.5069000.00
rb2509C37000.50.50186000.00
rb2509C37502.02.02.02.00.5114-10.000.00
rb2509C38000.50.50168000.00
rb2509C38501.01.51.01.50.51028800.010
rb2509P27002.52.5013800-0.04
rb2509P27506.06.0023600-0.09
rb2509P28009.09.09.09.012.5512800.04-0.15
rb2509P285023.023.0046100-0.24
rb2509P290038.538.5029100-0.35
rb2509P295054.554.550.050.060.02112331.09-0.47
rb2509P300081.081.575.075.087.51111400.86-0.59
rb2509P3050117.5117.5117.5117.5120.511700.12-0.70
rb2509P3100159.0159.001600-0.80
rb2509P3150200.5203.5200.5203.5201.5321-10.60-0.87
rb2509P3200247.0247.003100-0.92
rb2509P3250294.0294.001300-0.96
rb2509P3300342.5342.50700-0.98
rb2509P3350392.0392.00900-0.99
rb2509P3400442.0442.00400-1.00
rb2509P3450492.0492.002700-1.00
rb2509P3500542.0542.00300-1.00
rb2509P3550592.0592.00200-1.00
rb2509P3600642.0642.00300-1.00
rb2509P3650692.0692.00200-1.00
rb2509P3700742.0742.00200-1.00
rb2509P3750792.0792.00200-1.00
rb2509P3800842.0842.00100-1.00
rb2509P3850892.0892.00100-1.00
rb2510C2700301.0305.0301.0305.0296.022729176.660.93
rb2510C2750263.0263.0254.0259.5251.032346-108.280.89
rb2510C2800203.0217.0203.0212.0209.0118655-2124.760.83
rb2510C2850159.0178.0159.0172.5170.525975613343.260.76
rb2510C2900122.5139.5122.5132.5135.54121,224-5154.060.68
rb2510C295088.0104.086.599.0105.51,7926,726-44175.780.59
rb2510C300063.077.062.073.079.54,7329,852-465334.490.49
rb2510C305045.056.045.052.558.55,2327,686-43268.430.40
rb2510C310032.540.532.538.042.07,92612,921276292.030.32
rb2510C315024.030.024.028.529.01,95311,7152154.010.24
rb2510C320019.023.518.521.019.56,43717,3481,060137.140.18
rb2510C325014.017.514.016.513.02,0529,267-32632.550.13
rb2510C330012.016.012.015.08.03,09221,789-21644.680.09
rb2510C335010.513.010.512.55.02698,140-262.910.06
rb2510C34009.511.59.010.03.099611,073-4010.560.04
rb2510C34508.010.08.09.51.52053,969721.790.02
rb2510C35008.010.08.09.01.048618,453-44.300.01
rb2510C35506.58.06.57.50.52752,856221.940.01
rb2510C36006.07.56.07.00.55558,193-1033.810.00
rb2510C36505.06.55.05.50.52623,175151.440.00
rb2510C37004.55.54.55.50.51883,335990.970.00
rb2510C37505.05.05.05.00.51052,89440.530.00
rb2510C38004.05.04.04.50.51443,636-160.680.00
rb2510C38503.54.03.03.50.51,13229,5364654.020.00
rb2510P270013.014.010.511.56.51,78019,39216920.43-0.07
rb2510P275017.518.013.514.511.51,4126,803-10220.59-0.11
rb2510P280025.025.519.521.519.53,66626,661-68479.40-0.17
rb2510P285032.533.026.527.530.52,2129,88357961.84-0.24
rb2510P290043.544.535.539.545.55,10512,821-631198.78-0.32
rb2510P295080.080.051.056.065.54,61315,518507257.57-0.41
rb2510P300088.088.572.079.089.53,8568,1901,104297.59-0.50
rb2510P3050118.5119.5101.0106.5118.54694,504-6850.39-0.59
rb2510P3100155.0155.5135.5141.0151.52654,4171337.78-0.68
rb2510P3150200.0200.0176.0182.5188.51541,8801528.60-0.76
rb2510P3200236.5236.5221.5227.0229.01411,049-1431.91-0.82
rb2510P3250282.5282.5269.5273.0272.51071,104929.43-0.87
rb2510P3300322.5323.0314.0320.5317.51796203556.91-0.91
rb2510P3350367.0367.0367.0367.0364.51044503.67-0.94
rb2510P3400412.0412.0042000-0.96
rb2510P3450461.5461.5461.5461.5461.04525-11.85-0.98
rb2510P3500521.0521.0507.0512.0510.069571-135.39-0.99
rb2510P3550560.0560.0023300-1.00
rb2510P3600610.0610.0015800-1.00
rb2510P3650660.0660.004600-1.00
rb2510P3700710.0710.0011000-1.00
rb2510P3750760.0760.00100-1.00
rb2510P3800810.0810.00100-1.00
rb2510P3850860.0860.006100-1.00
rb2511C2700303.5303.500000.92
rb2511C2750259.5259.500000.87
rb2511C2800218.0218.000000.82
rb2511C2850180.0180.000000.75
rb2511C2900145.0145.000000.68
rb2511C2950115.0115.001000.59
rb2511C300089.089.005000.51
rb2511C305067.567.500000.42
rb2511C310050.050.002000.34
rb2511C315036.036.003000.27
rb2511C320025.525.525.525.525.013200.030.20
rb2511C325017.517.5041000.15
rb2511C330011.511.5043000.11
rb2511C33507.57.5039000.08
rb2511C34005.05.0044000.05
rb2511C34503.03.0018000.04
rb2511C35001.51.5015000.02
rb2511P27008.58.506100-0.08
rb2511P275014.014.004300-0.12
rb2511P280022.522.504800-0.18
rb2511P285034.534.503800-0.24
rb2511P290049.549.503400-0.32
rb2511P295069.569.501900-0.40
rb2511P300093.093.00400-0.49
rb2511P3050121.5121.50100-0.58
rb2511P3100153.5153.50000-0.66
rb2511P3150189.5189.50000-0.73
rb2511P3200228.5228.50000-0.79
rb2511P3250270.5270.50000-0.85
rb2511P3300314.5314.50000-0.89
rb2511P3350360.5360.50000-0.92
rb2511P3400407.5407.50000-0.95
rb2511P3450456.0456.00000-0.97
rb2511P3500504.5504.50000-0.98
rb2601C2650362.5362.503000.89
rb2601C2700320.0320.001000.85
rb2601C2750280.0280.000000.81
rb2601C2800235.0235.0235.0235.0242.510-10.230.76
rb2601C2850208.0208.001000.70
rb2601C2900176.5176.500000.64
rb2601C2950148.0148.003000.58
rb2601C3000101.5102.0101.5102.0122.5220-10.200.51
rb2601C305081.082.581.082.5100.5216-10.160.45
rb2601C310064.564.564.564.581.5243-10.130.39
rb2601C315052.052.052.052.065.5292-20.100.33
rb2601C320041.041.041.041.052.0260-20.080.28
rb2601C325040.540.50143000.23
rb2601C330031.531.5044000.19
rb2601C335026.028.026.028.024.050221-131.370.16
rb2601C340027.527.524.524.518.5432720.100.12
rb2601P265017.017.005700-0.11
rb2601P270024.524.504900-0.15
rb2601P275034.534.505900-0.19
rb2601P280045.046.538.539.546.515264-40.62-0.24
rb2601P285062.062.0010600-0.30
rb2601P290080.080.008800-0.35
rb2601P2950101.0101.005500-0.42
rb2601P3000125.5125.503700-0.48
rb2601P3050153.5153.502900-0.54
rb2601P3100184.0184.00300-0.60
rb2601P3150217.5217.50200-0.66
rb2601P3200254.0254.00000-0.71
rb2601P3250292.5292.50000-0.76
rb2601P3300333.0333.00000-0.80
rb2601P3350375.5375.50000-0.84
rb2601P3400419.5419.50000-0.87
小计71,650332,2494,7592,850.53
相关资讯: