上海期货交易所06月30日铅期权收盘行情
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:铅期权 |
| pb2508C14800 | | | | 2,345 | 2,345 | 0 | 0 | 0 | 0 | 1.00 |
| pb2508C15000 | | | | 2,145 | 2,145 | 0 | 1 | 0 | 0 | 1.00 |
| pb2508C15200 | | | | 1,945 | 1,945 | 0 | 6 | 0 | 0 | 1.00 |
| pb2508C15400 | | | | 1,745 | 1,745 | 0 | 6 | 0 | 0 | 1.00 |
| pb2508C15600 | | | | 1,546 | 1,546 | 0 | 6 | 0 | 0 | 0.99 |
| pb2508C15800 | 1,382 | 1,382 | 1,382 | 1,382 | 1,348 | 5 | 32 | 5 | 3.46 | 0.98 |
| pb2508C16000 | 1,177 | 1,177 | 1,177 | 1,177 | 1,154 | 10 | 20 | -5 | 5.83 | 0.96 |
| pb2508C16200 | 984 | 984 | 983 | 983 | 965 | 7 | 25 | -2 | 3.44 | 0.93 |
| pb2508C16400 | 793 | 793 | 793 | 793 | 786 | 9 | 36 | -4 | 3.55 | 0.88 |
| pb2508C16600 | | | | 620 | 620 | 0 | 83 | 0 | 0 | 0.80 |
| pb2508C16800 | 442 | 442 | 425 | 430 | 472 | 10 | 143 | -4 | 2.18 | 0.70 |
| pb2508C17000 | 281 | 308 | 261 | 299 | 345 | 122 | 352 | -40 | 17.65 | 0.59 |
| pb2508C17200 | 181 | 222 | 174 | 213 | 241 | 110 | 527 | 28 | 10.93 | 0.47 |
| pb2508C17400 | 114 | 150 | 102 | 150 | 161 | 505 | 1,178 | 26 | 29.49 | 0.36 |
| pb2508C17600 | 77 | 87 | 69 | 87 | 102 | 196 | 310 | 9 | 7.66 | 0.26 |
| pb2508C17800 | 54 | 61 | 49 | 56 | 61 | 112 | 330 | 15 | 3.10 | 0.17 |
| pb2508C18000 | 37 | 45 | 37 | 42 | 35 | 389 | 683 | 97 | 7.80 | 0.11 |
| pb2508C18200 | 30 | 31 | 27 | 29 | 19 | 41 | 151 | 12 | 0.57 | 0.07 |
| pb2508C18400 | 25 | 25 | 21 | 24 | 9 | 60 | 308 | 5 | 0.60 | 0.04 |
| pb2508C18600 | 19 | 20 | 17 | 18 | 4 | 62 | 216 | -9 | 0.55 | 0.02 |
| pb2508C18800 | 15 | 16 | 13 | 15 | 2 | 245 | 426 | -100 | 1.64 | 0.01 |
| pb2508C19000 | 12 | 13 | 12 | 12 | 1 | 35 | 76 | 19 | 0.20 | 0.00 |
| pb2508C19200 | 10 | 11 | 9 | 9 | 1 | 22 | 65 | -2 | 0.08 | 0.00 |
| pb2508P14800 | 3 | 3 | 3 | 3 | 1 | 15 | 144 | -10 | 0.02 | -0.00 |
| pb2508P15000 | 4 | 4 | 3 | 4 | 1 | 129 | 236 | -9 | 0.25 | -0.00 |
| pb2508P15200 | 6 | 7 | 5 | 5 | 1 | 79 | 115 | 44 | 0.20 | -0.00 |
| pb2508P15400 | 7 | 7 | 7 | 7 | 1 | 1 | 85 | 0 | 0.00 | -0.00 |
| pb2508P15600 | 9 | 9 | 9 | 9 | 1 | 1 | 99 | -1 | 0.00 | -0.01 |
| pb2508P15800 | 11 | 12 | 11 | 11 | 4 | 21 | 98 | 19 | 0.12 | -0.02 |
| pb2508P16000 | 17 | 17 | 14 | 14 | 10 | 201 | 203 | -68 | 1.49 | -0.04 |
| pb2508P16200 | | | | 21 | 21 | 0 | 155 | 0 | 0 | -0.07 |
| pb2508P16400 | 35 | 35 | 31 | 33 | 41 | 35 | 169 | -3 | 0.58 | -0.12 |
| pb2508P16600 | 52 | 52 | 46 | 46 | 75 | 52 | 293 | 28 | 1.28 | -0.20 |
| pb2508P16800 | 83 | 90 | 67 | 67 | 127 | 364 | 329 | -14 | 15.37 | -0.29 |
| pb2508P17000 | 142 | 146 | 128 | 131 | 200 | 64 | 201 | -15 | 4.52 | -0.41 |
| pb2508P17200 | 235 | 246 | 222 | 227 | 296 | 43 | 200 | 5 | 5.18 | -0.52 |
| pb2508P17400 | 385 | 385 | 329 | 329 | 415 | 21 | 93 | -4 | 3.88 | -0.64 |
| pb2508P17600 | 514 | 514 | 514 | 514 | 556 | 5 | 45 | 5 | 1.28 | -0.74 |
| pb2508P17800 | | | | 716 | 716 | 0 | 20 | 0 | 0 | -0.83 |
| pb2508P18000 | | | | 889 | 889 | 0 | 12 | 0 | 0 | -0.89 |
| pb2508P18200 | | | | 1,073 | 1,073 | 0 | 10 | 0 | 0 | -0.93 |
| pb2508P18400 | | | | 1,263 | 1,263 | 0 | 5 | 0 | 0 | -0.96 |
| pb2508P18600 | | | | 1,458 | 1,458 | 0 | 5 | 0 | 0 | -0.98 |
| pb2508P18800 | | | | 1,656 | 1,656 | 0 | 0 | 0 | 0 | -0.99 |
| pb2508P19000 | | | | 1,855 | 1,855 | 0 | 0 | 0 | 0 | -1.00 |
| pb2508P19200 | | | | 2,055 | 2,055 | 0 | 0 | 0 | 0 | -1.00 |
| pb2509C15000 | | | | 2,170 | 2,170 | 0 | 0 | 0 | 0 | 1.00 |
| pb2509C15200 | | | | 1,970 | 1,970 | 0 | 0 | 0 | 0 | 0.99 |
| pb2509C15400 | | | | 1,772 | 1,772 | 0 | 0 | 0 | 0 | 0.99 |
| pb2509C15600 | | | | 1,577 | 1,577 | 0 | 0 | 0 | 0 | 0.97 |
| pb2509C15800 | | | | 1,385 | 1,385 | 0 | 0 | 0 | 0 | 0.95 |
| pb2509C16000 | | | | 1,199 | 1,199 | 0 | 0 | 0 | 0 | 0.92 |
| pb2509C16200 | | | | 1,020 | 1,020 | 0 | 0 | 0 | 0 | 0.88 |
| pb2509C16400 | | | | 852 | 852 | 0 | 0 | 0 | 0 | 0.82 |
| pb2509C16600 | | | | 697 | 697 | 0 | 0 | 0 | 0 | 0.75 |
| pb2509C16800 | 549 | 549 | 549 | 549 | 557 | 5 | 5 | 5 | 1.37 | 0.67 |
| pb2509C17000 | | | | 435 | 435 | 0 | 30 | 0 | 0 | 0.59 |
| pb2509C17200 | | | | 331 | 331 | 0 | 28 | 0 | 0 | 0.50 |
| pb2509C17400 | 193 | 218 | 192 | 218 | 245 | 33 | 39 | 14 | 3.40 | 0.41 |
| pb2509C17600 | 147 | 148 | 134 | 142 | 176 | 68 | 50 | 8 | 4.93 | 0.32 |
| pb2509C17800 | 98 | 100 | 94 | 100 | 123 | 54 | 57 | 4 | 2.69 | 0.25 |
| pb2509C18000 | 70 | 72 | 68 | 72 | 84 | 83 | 24 | -3 | 3.08 | 0.18 |
| pb2509C18200 | 58 | 58 | 49 | 51 | 55 | 102 | 54 | 20 | 2.65 | 0.13 |
| pb2509C18400 | 38 | 38 | 38 | 38 | 35 | 20 | 45 | 20 | 0.38 | 0.09 |
| pb2509C18600 | 29 | 29 | 29 | 29 | 21 | 10 | 25 | 5 | 0.14 | 0.06 |
| pb2509C18800 | 23 | 24 | 23 | 24 | 13 | 40 | 32 | 25 | 0.44 | 0.04 |
| pb2509C19000 | 18 | 19 | 18 | 19 | 7 | 19 | 54 | 8 | 0.17 | 0.02 |
| pb2509C19200 | 15 | 17 | 15 | 17 | 4 | 59 | 56 | 21 | 0.40 | 0.01 |
| pb2509P15000 | 9 | 9 | 9 | 9 | 1 | 6 | 73 | 0 | 0.03 | -0.00 |
| pb2509P15200 | 13 | 13 | 13 | 13 | 2 | 1 | 47 | 0 | 0.01 | -0.01 |
| pb2509P15400 | 18 | 18 | 18 | 18 | 4 | 1 | 34 | 1 | 0.01 | -0.01 |
| pb2509P15600 | 24 | 24 | 20 | 20 | 9 | 4 | 29 | 1 | 0.04 | -0.03 |
| pb2509P15800 | 31 | 31 | 26 | 28 | 17 | 12 | 35 | 7 | 0.17 | -0.05 |
| pb2509P16000 | 42 | 42 | 37 | 37 | 30 | 13 | 27 | 3 | 0.25 | -0.08 |
| pb2509P16200 | 56 | 58 | 50 | 52 | 52 | 21 | 26 | 13 | 0.56 | -0.12 |
| pb2509P16400 | 73 | 73 | 72 | 72 | 84 | 6 | 23 | 6 | 0.22 | -0.18 |
| pb2509P16600 | 108 | 108 | 108 | 108 | 128 | 5 | 40 | -5 | 0.27 | -0.24 |
| pb2509P16800 | 159 | 159 | 151 | 151 | 188 | 10 | 26 | 10 | 0.78 | -0.32 |
| pb2509P17000 | 216 | 216 | 213 | 213 | 266 | 7 | 22 | 5 | 0.77 | -0.41 |
| pb2509P17200 | | | | 361 | 361 | 0 | 21 | 0 | 0 | -0.50 |
| pb2509P17400 | | | | 474 | 474 | 0 | 10 | 0 | 0 | -0.59 |
| pb2509P17600 | | | | 606 | 606 | 0 | 0 | 0 | 0 | -0.68 |
| pb2509P17800 | | | | 752 | 752 | 0 | 4 | 0 | 0 | -0.75 |
| pb2509P18000 | | | | 912 | 912 | 0 | 1 | 0 | 0 | -0.82 |
| pb2509P18200 | | | | 1,083 | 1,083 | 0 | 0 | 0 | 0 | -0.87 |
| pb2509P18400 | | | | 1,263 | 1,263 | 0 | 0 | 0 | 0 | -0.91 |
| pb2509P18600 | | | | 1,449 | 1,449 | 0 | 0 | 0 | 0 | -0.94 |
| pb2509P18800 | | | | 1,641 | 1,641 | 0 | 0 | 0 | 0 | -0.96 |
| pb2509P19000 | | | | 1,835 | 1,835 | 0 | 0 | 0 | 0 | -0.98 |
| pb2509P19200 | | | | 2,032 | 2,032 | 0 | 0 | 0 | 0 | -0.99 |
| 小计 | | 3,550 | 8,414 | 195 | 155.67 | |
打印