上海期货交易所06月27日镍期权收盘行情

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:镍期权
ni2508C99000				21,630	21,630	0	0	0	0	1.00
ni2508C100000				20,630	20,630	0	0	0	0	1.00
ni2508C102000				18,630	18,630	0	0	0	0	1.00
ni2508C104000				16,632	16,632	0	4	0	0	1.00
ni2508C106000				14,646	14,646	0	8	0	0	0.99
ni2508C108000	13,018	13,018	13,018	13,018	12,682	4	4	4	5.21	0.98
ni2508C110000	11,062	11,062	11,062	11,062	10,762	2	4	2	2.21	0.95
ni2508C112000	9,142	9,142	8,846	8,846	8,912	4	38	4	3.60	0.91
ni2508C114000	6,912	7,264	6,912	6,978	7,174	9	38	7	6.39	0.85
ni2508C116000	4,918	5,478	4,918	5,118	5,590	20	61	-14	10.41	0.76
ni2508C118000	3,600	3,880	3,402	3,438	4,204	85	165	-41	30.90	0.66
ni2508C120000	2,456	2,584	2,174	2,322	3,038	750	916	-44	179.54	0.55
ni2508C122000	1,426	1,640	1,308	1,424	2,106	2,727	1,538	-145	408.98	0.43
ni2508C124000	852	1,054	804	894	1,396	1,094	1,045	148	103.88	0.32
ni2508C126000	560	702	520	586	882	1,246	1,402	84	79.55	0.23
ni2508C128000	364	474	356	410	532	612	1,313	-11	26.64	0.15
ni2508C130000	362	400	276	314	306	5,161	3,373	-684	179.51	0.10
ni2508C132000	246	278	204	228	168	256	441	17	6.40	0.06
ni2508C134000	204	220	152	170	86	114	149	12	2.20	0.03
ni2508C136000	156	180	126	142	42	184	231	74	2.87	0.02
ni2508C138000	128	144	102	104	20	80	153	12	0.97	0.01
ni2508C140000	108	124	82	90	8	534	246	-30	6.01	0.00
ni2508C142000	118	118	72	74	4	472	387	-73	4.27	0.00
ni2508C144000	80	98	62	64	2	228	195	20	1.75	0.00
ni2508C146000	72	78	52	54	2	239	180	-65	1.59	0.00
ni2508C148000	62	72	48	50	2	640	607	118	3.92	0.00
ni2508P99000	38	38	34	34	2	144	130	4	0.47	-0.00
ni2508P100000	44	46	38	38	2	313	811	-39	1.17	-0.00
ni2508P102000	54	54	48	50	2	136	213	-8	0.65	-0.00
ni2508P104000	78	78	64	68	8	179	207	22	1.18	-0.00
ni2508P106000	102	102	86	92	22	145	219	30	1.29	-0.01
ni2508P108000	136	136	118	130	60	194	216	21	2.43	-0.02
ni2508P110000	204	204	168	186	140	542	566	-50	9.72	-0.05
ni2508P112000	262	272	242	272	290	187	226	-63	4.76	-0.09
ni2508P114000	412	420	358	412	550	487	549	62	18.88	-0.15
ni2508P116000	652	662	578	662	966	385	356	-16	24.31	-0.24
ni2508P118000	1,042	1,126	952	1,098	1,576	1,101	744	-129	114.81	-0.34
ni2508P120000	1,752	1,874	1,618	1,818	2,410	695	698	108	122.54	-0.45
ni2508P122000	2,918	2,986	2,684	2,898	3,474	92	430	-27	26.67	-0.57
ni2508P124000	4,402	4,458	4,094	4,432	4,762	32	304	-10	13.89	-0.68
ni2508P126000	6,056	6,056	5,900	6,046	6,248	11	79	4	6.61	-0.77
ni2508P128000	7,872	7,898	7,528	7,828	7,896	13	35	9	10.11	-0.85
ni2508P130000	9,784	9,850	9,646	9,850	9,668	5	12	1	4.87	-0.90
ni2508P132000				11,528	11,528	0	13	0	0	-0.94
ni2508P134000				13,448	13,448	0	7	0	0	-0.97
ni2508P136000				15,404	15,404	0	4	0	0	-0.98
ni2508P138000				17,382	17,382	0	0	0	0	-0.99
ni2508P140000	19,800	19,800	19,550	19,550	19,372	5	7	-3	9.79	-1.00
ni2508P142000				21,370	21,370	0	0	0	0	-1.00
ni2508P144000				23,370	23,370	0	0	0	0	-1.00
ni2508P146000				25,370	25,370	0	0	0	0	-1.00
ni2508P148000				27,370	27,370	0	0	0	0	-1.00
ni2509C99000				21,746	21,746	0	0	0	0	1.00
ni2509C100000				20,754	20,754	0	0	0	0	0.99
ni2509C102000				18,784	18,784	0	0	0	0	0.98
ni2509C104000				16,840	16,840	0	0	0	0	0.97
ni2509C106000				14,936	14,936	0	2	0	0	0.95
ni2509C108000				13,090	13,090	0	2	0	0	0.92
ni2509C110000				11,316	11,316	0	13	0	0	0.88
ni2509C112000				9,646	9,646	0	0	0	0	0.83
ni2509C114000				8,086	8,086	0	0	0	0	0.77
ni2509C116000				6,676	6,676	0	9	0	0	0.70
ni2509C118000	4,710	4,710	4,710	4,710	5,400	2	53	0	0.94	0.63
ni2509C120000	3,460	3,544	3,256	3,318	4,304	12	156	2	4.08	0.55
ni2509C122000	2,554	2,606	2,368	2,368	3,352	13	196	-2	3.25	0.46
ni2509C124000	1,862	1,912	1,674	1,752	2,568	84	288	65	14.70	0.39
ni2509C126000	1,324	1,404	1,262	1,272	1,928	27	81	4	3.68	0.31
ni2509C128000	998	1,062	922	950	1,412	55	84	9	5.77	0.25
ni2509C130000	794	810	720	728	1,022	34	127	13	2.60	0.19
ni2509C132000	624	662	562	576	720	21	86	5	1.28	0.15
ni2509C134000	510	516	448	458	494	39	31	10	1.83	0.11
ni2509C136000	410	430	400	400	338	55	78	23	2.30	0.08
ni2509C138000	344	344	310	310	226	21	60	1	0.69	0.06
ni2509C140000	288	296	252	258	146	13	63	3	0.35	0.04
ni2509C142000	244	250	232	236	92	22	64	7	0.50	0.03
ni2509C144000	218	218	184	188	58	31	67	-1	0.60	0.02
ni2509C146000	180	180	160	164	36	11	90	-4	0.17	0.01
ni2509C148000	158	170	146	146	22	152	320	-20	2.38	0.01
ni2509P99000	100	102	92	102	20	28	391	6	0.28	-0.01
ni2509P100000	106	114	100	108	32	137	203	38	1.43	-0.01
ni2509P102000	134	142	126	142	64	161	121	39	2.14	-0.02
ni2509P104000	170	176	160	174	120	60	65	-14	0.96	-0.03
ni2509P106000	230	234	214	222	218	84	74	-21	1.89	-0.05
ni2509P108000	310	310	286	298	370	67	42	8	2.02	-0.08
ni2509P110000	414	426	394	410	594	44	158	9	1.79	-0.12
ni2509P112000	596	608	558	578	922	36	158	10	2.10	-0.17
ni2509P114000	854	866	798	850	1,358	69	137	39	5.78	-0.23
ni2509P116000	1,278	1,298	1,170	1,214	1,944	225	262	70	28.34	-0.30
ni2509P118000	1,852	1,852	1,764	1,764	2,666	4	113	0	0.72	-0.37
ni2509P120000	2,736	2,760	2,510	2,510	3,564	17	86	1	4.64	-0.45
ni2509P122000	3,692	3,692	3,692	3,692	4,610	2	8	0	0.74	-0.53
ni2509P124000	4,990	4,994	4,982	4,982	5,822	6	10	6	2.99	-0.61
ni2509P126000	6,502	6,502	6,502	6,502	7,178	4	9	0	2.74	-0.68
ni2509P128000	8,158	8,310	8,158	8,310	8,658	4	2	1	3.33	-0.75
ni2509P130000				10,264	10,264	0	0	0	0	-0.80
ni2509P132000				11,962	11,962	0	0	0	0	-0.85
ni2509P134000				13,734	13,734	0	0	0	0	-0.89
ni2509P136000				15,576	15,576	0	0	0	0	-0.92
ni2509P138000				17,462	17,462	0	0	0	0	-0.94
ni2509P140000				19,382	19,382	0	0	0	0	-0.96
ni2509P142000				21,328	21,328	0	0	0	0	-0.98
ni2509P144000				23,296	23,296	0	0	0	0	-0.98
ni2509P146000				25,276	25,276	0	0	0	0	-0.99
ni2509P148000				27,264	27,264	0	0	0	0	-1.00
小计						20,667	22,033	-382	1,547.97

相关资讯: