上海期货交易所06月27日锡期权收盘行情

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:锡期权
sn2508C210000				59,730	59,730	0	0	0	0	1.00
sn2508C215000				54,730	54,730	0	2	0	0	1.00
sn2508C220000				49,732	49,732	0	0	0	0	1.00
sn2508C225000				44,756	44,756	0	2	0	0	0.99
sn2508C230000	41,356	41,356	41,356	41,356	39,818	4	2	0	16.23	0.99
sn2508C235000				34,946	34,946	0	2	0	0	0.97
sn2508C240000				30,192	30,192	0	2	0	0	0.94
sn2508C245000				25,614	25,614	0	15	0	0	0.91
sn2508C250000				21,290	21,290	0	33	0	0	0.85
sn2508C255000	15,500	15,800	15,300	15,800	17,300	4	42	1	6.21	0.78
sn2508C260000	11,600	13,476	10,672	11,118	13,712	19	185	-2	21.33	0.70
sn2508C265000	8,100	10,000	7,294	7,896	10,578	112	317	-51	93.34	0.61
sn2508C270000	5,438	7,408	4,886	5,364	7,924	2,274	526	-90	1,340.37	0.51
sn2508C275000	3,620	5,210	3,300	3,598	5,774	1,676	422	96	681.40	0.41
sn2508C280000	2,402	3,778	2,278	2,520	4,088	5,803	834	321	1,688.57	0.32
sn2508C285000	1,888	2,816	1,648	2,006	2,796	801	275	46	171.07	0.24
sn2508C290000	1,434	2,112	1,200	1,404	1,858	556	245	-15	87.67	0.18
sn2508C295000	1,200	1,672	942	1,040	1,200	605	206	-30	75.86	0.12
sn2508C300000	782	1,352	734	880	744	2,801	762	117	275.91	0.08
sn2508C305000	756	1,080	598	680	454	286	141	27	23.07	0.05
sn2508C310000	510	908	492	600	264	14,733	2,169	62	1,000.35	0.03
sn2508P210000	88	92	76	90	2	543	988	84	4.54	-0.00
sn2508P215000	100	102	86	98	6	164	256	11	1.53	-0.00
sn2508P220000	116	128	106	122	16	76	293	29	0.90	-0.00
sn2508P225000	150	150	130	146	46	48	80	16	0.63	-0.01
sn2508P230000	198	198	172	198	110	61	102	19	1.14	-0.01
sn2508P235000	270	272	226	252	240	95	153	21	2.36	-0.03
sn2508P240000	314	402	314	358	484	484	376	23	17.70	-0.05
sn2508P245000	576	586	500	558	904	256	405	34	13.57	-0.09
sn2508P250000	850	930	720	846	1,578	2,253	1,193	319	187.69	-0.15
sn2508P255000	1,204	1,484	1,132	1,350	2,582	631	569	138	84.51	-0.22
sn2508P260000	2,400	2,510	1,852	2,300	3,992	1,696	471	160	377.62	-0.30
sn2508P265000	3,800	4,238	3,056	3,872	5,854	966	296	92	364.15	-0.39
sn2508P270000	6,200	6,906	5,242	6,454	8,194	476	142	33	296.40	-0.49
sn2508P275000	9,594	10,062	8,412	10,012	11,040	23	72	-6	21.54	-0.59
sn2508P280000	13,388	13,730	11,994	13,032	14,348	19	53	-3	25.18	-0.68
sn2508P285000	16,264	16,264	16,200	16,200	18,052	7	23	2	11.38	-0.76
sn2508P290000	21,700	21,700	21,700	21,700	22,110	2	5	0	4.34	-0.82
sn2508P295000				26,450	26,450	0	5	0	0	-0.88
sn2508P300000	29,828	29,828	29,828	29,828	30,990	2	10	0	5.97	-0.92
sn2508P305000				35,698	35,698	0	0	0	0	-0.95
sn2508P310000				40,508	40,508	0	0	0	0	-0.97
sn2509C220000				49,516	49,516	0	0	0	0	0.99
sn2509C225000				44,570	44,570	0	0	0	0	0.99
sn2509C230000				39,688	39,688	0	0	0	0	0.97
sn2509C235000				34,906	34,906	0	0	0	0	0.95
sn2509C240000				30,266	30,266	0	0	0	0	0.92
sn2509C245000				25,828	25,828	0	0	0	0	0.88
sn2509C250000				21,672	21,672	0	2	0	0	0.82
sn2509C255000				17,840	17,840	0	8	0	0	0.76
sn2509C260000				14,374	14,374	0	6	0	0	0.68
sn2509C265000	9,854	9,854	9,854	9,854	11,364	2	7	2	1.97	0.59
sn2509C270000	7,380	8,662	6,668	6,668	8,766	27	27	-4	20.26	0.51
sn2509C275000	6,000	6,770	4,758	5,060	6,620	75	99	41	40.18	0.42
sn2509C280000	4,366	5,142	3,496	3,526	4,878	58	51	30	23.19	0.34
sn2509C285000	3,276	3,276	2,630	2,716	3,514	28	32	12	8.02	0.27
sn2509C290000	2,820	3,110	2,010	2,062	2,466	35	19	-6	9.23	0.20
sn2509C295000	2,030	2,580	1,890	1,964	1,698	40	25	6	8.90	0.15
sn2509C300000	1,566	2,082	1,298	1,336	1,130	34	127	18	5.81	0.11
sn2509C305000	1,228	1,708	1,076	1,076	746	55	129	20	7.95	0.08
sn2509C310000	1,032	1,462	872	924	476	70	39	39	8.58	0.05
sn2509P220000	192	220	170	190	50	82	88	17	1.60	-0.01
sn2509P225000	240	284	230	262	114	30	36	12	0.78	-0.01
sn2509P230000	326	326	326	326	236	1	68	0	0.03	-0.03
sn2509P235000				454	454	0	24	0	0	-0.05
sn2509P240000	796	796	742	744	812	16	41	2	1.23	-0.08
sn2509P245000	1,150	1,152	1,082	1,090	1,368	12	58	5	1.32	-0.12
sn2509P250000	1,678	1,678	1,530	1,530	2,206	8	42	8	1.30	-0.17
sn2509P255000	2,536	2,748	2,340	2,386	3,366	51	62	37	12.54	-0.24
sn2509P260000	3,858	4,294	3,436	3,720	4,892	106	113	72	40.23	-0.32
sn2509P265000	5,726	6,068	5,292	5,584	6,872	32	35	23	17.82	-0.40
sn2509P270000	8,668	8,668	7,624	8,108	9,264	19	5	5	15.42	-0.49
sn2509P275000	10,442	11,290	10,442	11,290	12,110	9	8	8	9.60	-0.58
sn2509P280000				15,358	15,358	0	0	0	0	-0.66
sn2509P285000				18,986	18,986	0	1	0	0	-0.73
sn2509P290000				22,930	22,930	0	0	0	0	-0.80
sn2509P295000				27,154	27,154	0	0	0	0	-0.85
sn2509P300000				31,580	31,580	0	0	0	0	-0.89
sn2509P305000				36,192	36,192	0	0	0	0	-0.92
sn2509P310000				40,920	40,920	0	0	0	0	-0.95
小计						38,266	12,826	1,801	7,138.51

相关资讯: