上海期货交易所06月30日螺纹钢期权收盘行情
发布时间:2025年06月30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
rb2508C2700275.0275.000000.99
rb2508C2750226.0226.000000.98
rb2508C2800178.0178.001000.94
rb2508C2850133.5133.501000.86
rb2508C290094.094.002000.74
rb2508C295050.562.549.550.061.04849152.640.59
rb2508C300027.540.026.526.536.59141,02822930.180.43
rb2508C305016.524.514.014.520.03,7852,70770770.770.28
rb2508C31009.016.08.010.09.55,3184,2391,57061.410.16
rb2508C31507.09.55.06.04.07625272815.390.08
rb2508C32004.06.03.03.01.5300201401.300.04
rb2508C32503.04.01.02.50.57624411422.190.02
rb2508P27000.51.00.51.00.5155376760.12-0.01
rb2508P27501.01.01.01.01.04511320.04-0.02
rb2508P28002.53.01.53.03.04361,404470.97-0.06
rb2508P28505.56.53.55.08.51,2852,961-1105.50-0.14
rb2508P290013.515.59.515.519.07447964039.96-0.26
rb2508P295027.033.522.532.036.02992111498.20-0.41
rb2508P300050.558.050.557.561.58810.46-0.57
rb2508P305095.095.00000-0.72
rb2508P3100134.5134.50100-0.84
rb2508P3150179.0179.00200-0.92
rb2508P3200226.5226.50000-0.96
rb2508P3250275.5275.50000-0.99
rb2509C2700272.0272.000000.97
rb2509C2750225.0225.000000.94
rb2509C2800179.5179.501000.88
rb2509C2850138.5138.509000.80
rb2509C2900102.0102.0014000.69
rb2509C295065.065.065.065.071.513600.070.56
rb2509C300046.046.035.038.547.51745181026.720.43
rb2509C305027.529.522.023.030.0125231762.880.31
rb2509C310016.518.512.013.517.51868331212.710.21
rb2509C315012.512.57.59.010.0172592991.500.13
rb2509C32007.07.05.56.05.025250160.160.08
rb2509C32502.52.50591000.04
rb2509C33006.06.06.06.01.0271,001270.160.02
rb2509C33500.50.50315000.01
rb2509C34000.50.50106000.00
rb2509C34500.50.5048000.00
rb2509C35002.02.02.02.00.5415900.010.00
rb2509C35500.50.5045000.00
rb2509C36000.50.50147000.00
rb2509C36500.50.5069000.00
rb2509C37003.53.52.52.50.5619260.020.00
rb2509C37500.50.5014000.00
rb2509C38000.50.50168000
rb2509C38500.50.50288000
rb2509P27005.55.55.55.51.5614460.03-0.03
rb2509P275010.010.58.59.04.0178301651.55-0.06
rb2509P280015.015.06.56.59.01012800.11-0.12
rb2509P285022.022.022.022.017.51005611002.20-0.20
rb2509P290029.031.527.031.031.01629100.48-0.31
rb2509P295049.549.544.044.050.511117-60.50-0.43
rb2509P300075.075.075.075.076.5111400.07-0.56
rb2509P305089.5109.089.5109.0109.0316-10.29-0.68
rb2509P3100146.5146.501600-0.79
rb2509P3150188.5188.502100-0.87
rb2509P3200233.5233.503100-0.92
rb2509P3250281.0281.001300-0.96
rb2509P3300329.5329.50700-0.98
rb2509P3350379.0379.00900-0.99
rb2509P3400429.0429.00400-1.00
rb2509P3450479.0479.002700-1.00
rb2509P3500529.0529.00300-1.00
rb2509P3550579.0579.00200-1.00
rb2509P3600629.0629.00300-1.00
rb2509P3650679.0679.00200-1.00
rb2509P3700729.0729.00200-1.00
rb2509P3750779.0779.00200-1.00
rb2509P3800829.0829.00100-1.00
rb2509P3850890.0890.0890.0890.0879.02321.78-1.00
rb2510C2700321.5333.0306.5311.0314.594729029.830.93
rb2510C2750275.0285.5263.0263.0269.511339-73.070.89
rb2510C2800221.0237.5219.0224.0227.0123556-9927.900.84
rb2510C2850176.5198.5176.5182.0187.51217691322.700.78
rb2510C2900144.0159.0133.5133.5151.53521,2704650.880.70
rb2510C2950103.0122.599.099.5120.02,2315,261-1,465247.660.62
rb2510C300072.093.072.075.592.55,8848,709-1,143484.580.53
rb2510C305056.569.052.052.070.03,4387,310-376209.330.44
rb2510C310040.051.537.538.051.59,05714,0211,100399.160.36
rb2510C315029.039.027.528.037.05,42612,240525176.740.28
rb2510C320022.030.522.022.025.58,81517,956608225.410.21
rb2510C325017.023.015.515.517.55,3219,92665996.610.16
rb2510C330015.520.514.014.011.55,74921,664-12596.880.11
rb2510C335013.516.511.511.57.58178,104-3611.290.08
rb2510C340012.014.010.010.54.51,09211,026-4712.750.05
rb2510C345010.012.09.09.02.54243,97234.310.03
rb2510C35009.512.09.09.01.51,56818,426-2716.140.02
rb2510C35508.09.57.57.51.02202,926701.760.01
rb2510C36007.58.56.56.50.57118,190-35.450.01
rb2510C36506.07.05.55.50.56713,212374.120.00
rb2510C37005.56.05.05.50.56253,5502153.440.00
rb2510C37505.05.55.05.00.52973,0461521.560.00
rb2510C38004.55.54.54.50.52263,7681321.000.00
rb2510C38504.04.03.53.50.51,85329,9624267.050.00
rb2510P270011.512.09.511.06.53,81719,75636440.08-0.07
rb2510P275014.515.012.513.511.09596,91010712.81-0.10
rb2510P280021.022.018.021.018.55,25627,333672104.97-0.16
rb2510P285026.028.523.526.529.04,94910,9581,075128.22-0.22
rb2510P290037.039.033.038.043.07,36914,4521,631266.57-0.30
rb2510P295053.555.547.055.061.05,05815,872354254.83-0.38
rb2510P300075.078.567.078.083.53,8428,925735279.41-0.47
rb2510P3050104.0107.092.0104.5111.09914,5686497.79-0.56
rb2510P3100138.5141.0123.5136.0142.03264,412-542.92-0.64
rb2510P3150180.5183.5164.5173.5177.52,7403,2141,334465.87-0.72
rb2510P3200212.5224.5203.0215.0216.05081,207158106.48-0.79
rb2510P3250253.0269.5249.0268.5258.0711,056-4818.23-0.84
rb2510P3300307.0307.0298.5300.0302.0826402024.68-0.89
rb2510P3350355.5355.5342.0342.0347.530445010.49-0.92
rb2510P3400395.0395.0042000-0.95
rb2510P3450443.0443.0052500-0.97
rb2510P3500497.5497.5486.5491.5492.01257105.89-0.98
rb2510P3550541.0541.0023300-0.99
rb2510P3600591.0591.0015800-1.00
rb2510P3650641.0641.004600-1.00
rb2510P3700691.0691.0011000-1.00
rb2510P3750741.0741.00100-1.00
rb2510P3800791.0791.00100-1.00
rb2510P3850841.0841.006100-1.00
rb2511C2700325.5325.500000.91
rb2511C2750282.5282.500000.86
rb2511C2800241.5241.500000.81
rb2511C2850203.5203.500000.75
rb2511C2900169.0169.000000.69
rb2511C2950138.0138.001000.61
rb2511C3000111.0111.005000.54
rb2511C305087.587.500000.46
rb2511C310068.068.002000.39
rb2511C315052.052.003000.32
rb2511C320039.039.0032000.26
rb2511C325028.528.5041000.20
rb2511C330021.021.0043000.16
rb2511C335014.514.5039000.12
rb2511C340010.010.0044000.09
rb2511C34507.07.0018000.06
rb2511C35004.54.5015000.05
rb2511P270011.511.506100-0.09
rb2511P275018.018.004300-0.13
rb2511P280027.027.004800-0.18
rb2511P285039.539.503800-0.24
rb2511P290054.554.503400-0.31
rb2511P295073.573.501900-0.38
rb2511P300096.096.00400-0.46
rb2511P3050122.5122.50100-0.53
rb2511P3100153.0153.00000-0.61
rb2511P3150186.5186.50000-0.68
rb2511P3200223.5223.50000-0.74
rb2511P3250263.0263.00000-0.79
rb2511P3300305.0305.00000-0.84
rb2511P3350348.5348.50000-0.88
rb2511P3400394.0394.00000-0.91
rb2511P3450440.5440.50000-0.94
rb2511P3500488.5488.50000-0.95
rb2601C2650382.5382.503000.92
rb2601C2700338.5338.501000.88
rb2601C2750296.5296.500000.84
rb2601C2800257.0257.000000.79
rb2601C2850220.0220.001000.74
rb2601C2900186.5186.500000.68
rb2601C2950156.0156.003000.61
rb2601C3000143.0143.0143.0143.0129.0317-30.430.55
rb2601C3050105.0105.0016000.48
rb2601C310076.576.576.576.584.514300.080.42
rb2601C315067.567.552.559.567.022113211.310.35
rb2601C320052.552.5060000.30
rb2601C325040.040.040.040.041.0114300.040.24
rb2601C330030.043.030.043.031.034620.120.20
rb2601C335027.527.527.527.523.5222100.060.16
rb2601C340029.030.023.023.517.51033360.270.12
rb2601P265013.013.013.013.011.515810.01-0.08
rb2601P270017.017.004900-0.11
rb2601P275030.530.530.530.525.015900.03-0.15
rb2601P280032.039.532.039.535.01126510.36-0.20
rb2601P285048.048.0010600-0.26
rb2601P290064.064.008800-0.32
rb2601P295083.583.505500-0.38
rb2601P3000106.0106.003700-0.45
rb2601P3050132.0132.002900-0.51
rb2601P3100161.0161.00300-0.58
rb2601P3150172.5172.5172.5172.5193.51310.17-0.64
rb2601P3200228.5228.50000-0.70
rb2601P3250266.5266.50000-0.75
rb2601P3300307.0307.00000-0.80
rb2601P3350349.0349.00000-0.84
rb2601P3400393.0393.00000-0.87
小计107,100343,56211,3134,222.13
相关资讯: