上海期货交易所06月30日锡期权收盘行情

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:锡期权
sn2508C210000				58,140	58,140	0	0	0	0	1.00
sn2508C215000				53,140	53,140	0	2	0	0	1.00
sn2508C220000				48,142	48,142	0	0	0	0	1.00
sn2508C225000				43,164	43,164	0	2	0	0	0.99
sn2508C230000				38,224	38,224	0	2	0	0	0.99
sn2508C235000	35,022	35,022	33,078	33,078	33,354	8	2	0	27.00	0.97
sn2508C240000	30,136	30,136	28,196	28,196	28,606	6	4	2	17.39	0.94
sn2508C245000	23,728	23,728	23,388	23,388	24,046	8	15	0	18.96	0.90
sn2508C250000	19,086	19,086	18,706	18,706	19,758	6	35	2	11.34	0.84
sn2508C255000	14,648	14,648	14,248	14,248	15,822	7	43	1	10.25	0.77
sn2508C260000	10,692	10,700	10,272	10,700	12,322	8	185	0	8.36	0.68
sn2508C265000	7,442	7,614	6,466	7,226	9,322	56	328	11	41.23	0.58
sn2508C270000	5,390	5,840	4,300	4,890	6,836	964	539	13	468.79	0.48
sn2508C275000	3,810	3,832	2,900	3,348	4,850	1,136	416	-6	374.86	0.38
sn2508C280000	2,890	2,966	1,980	2,310	3,322	1,676	942	108	383.37	0.29
sn2508C285000	1,768	1,950	1,374	1,656	2,192	315	242	-33	51.47	0.21
sn2508C290000	1,284	1,386	1,030	1,204	1,410	199	260	15	23.93	0.15
sn2508C295000	1,184	1,184	788	858	872	166	182	-24	15.47	0.10
sn2508C300000	862	862	586	686	516	1,051	708	-54	74.46	0.06
sn2508C305000	750	750	492	528	302	55	139	-2	3.20	0.04
sn2508C310000	548	688	380	480	168	4,589	2,078	-91	227.42	0.02
sn2508C315000	446	462	304	390	90	102	48	48	3.89	0.01
sn2508P210000	92	98	78	82	2	1,042	1,098	110	9.02	-0.00
sn2508P215000	100	100	86	96	4	209	229	-27	1.91	-0.00
sn2508P220000	112	122	106	122	14	63	283	-10	0.69	-0.00
sn2508P225000	150	150	120	140	42	64	114	34	0.86	-0.01
sn2508P230000	204	216	168	184	104	53	121	19	0.96	-0.01
sn2508P235000	282	290	232	264	234	116	207	54	2.91	-0.03
sn2508P240000	402	404	318	390	486	428	395	19	15.59	-0.06
sn2508P245000	544	586	490	558	924	133	396	-9	7.25	-0.10
sn2508P250000	810	950	762	936	1,632	1,721	1,057	-136	147.90	-0.16
sn2508P255000	1,282	1,602	1,280	1,464	2,694	447	532	-37	63.08	-0.23
sn2508P260000	2,088	2,766	2,084	2,670	4,188	926	528	57	226.72	-0.32
sn2508P265000	3,600	4,586	3,600	4,078	6,184	332	308	12	137.66	-0.42
sn2508P270000	5,382	7,176	5,382	6,616	8,694	93	120	-22	62.54	-0.52
sn2508P275000	10,118	10,606	9,926	9,926	11,704	23	63	-9	23.46	-0.62
sn2508P280000	14,186	14,650	13,964	13,964	15,172	15	48	-5	21.52	-0.71
sn2508P285000	18,546	19,046	18,192	19,046	19,038	11	22	-1	20.53	-0.79
sn2508P290000	23,090	23,648	23,090	23,648	23,254	7	7	2	16.35	-0.85
sn2508P295000	27,812	28,380	27,400	28,380	27,714	10	11	6	27.86	-0.90
sn2508P300000	32,588	32,812	32,588	32,812	32,356	3	13	3	9.80	-0.94
sn2508P305000	37,448	37,448	36,958	37,414	37,138	5	4	4	18.67	-0.96
sn2508P310000				42,004	42,004	0	0	0	0	-0.98
sn2508P315000				46,928	46,928	0	0	0	0	-0.99
sn2509C220000				48,094	48,094	0	0	0	0	1.00
sn2509C225000				43,132	43,132	0	0	0	0	0.99
sn2509C230000				38,224	38,224	0	0	0	0	0.98
sn2509C235000				33,408	33,408	0	0	0	0	0.96
sn2509C240000				28,734	28,734	0	0	0	0	0.93
sn2509C245000				24,274	24,274	0	0	0	0	0.88
sn2509C250000				20,096	20,096	0	2	0	0	0.82
sn2509C255000				16,270	16,270	0	8	0	0	0.75
sn2509C260000				12,854	12,854	0	6	0	0	0.67
sn2509C265000	8,672	8,820	8,672	8,820	9,894	3	7	0	2.62	0.57
sn2509C270000	6,648	6,652	6,164	6,524	7,434	17	32	5	11.21	0.48
sn2509C275000	4,774	4,888	4,596	4,666	5,424	115	121	22	54.43	0.39
sn2509C280000	3,588	3,636	3,328	3,408	3,838	43	56	5	15.13	0.30
sn2509C285000	2,608	2,786	2,440	2,752	2,656	27	37	5	7.01	0.23
sn2509C290000	2,004	2,078	1,930	1,996	1,774	34	26	7	6.73	0.17
sn2509C295000	1,672	1,672	1,450	1,450	1,158	19	21	-4	2.94	0.12
sn2509C300000	1,326	1,362	1,252	1,360	732	20	134	7	2.61	0.08
sn2509C305000	1,124	1,126	1,040	1,048	452	16	125	-4	1.72	0.05
sn2509C310000	874	1,044	840	840	268	28	45	6	2.61	0.03
sn2509P220000	192	192	182	184	32	11	81	-7	0.20	-0.00
sn2509P225000	240	272	238	272	78	26	46	10	0.66	-0.01
sn2509P230000	338	338	334	334	176	8	76	8	0.27	-0.02
sn2509P235000	482	482	480	480	360	6	30	6	0.29	-0.04
sn2509P240000	730	782	622	740	686	53	60	19	3.92	-0.07
sn2509P245000	1,070	1,126	1,024	1,090	1,220	13	48	-10	1.46	-0.12
sn2509P250000	1,580	1,730	1,580	1,688	2,036	32	44	2	5.37	-0.17
sn2509P255000	2,502	2,694	2,480	2,532	3,204	34	58	-4	8.78	-0.25
sn2509P260000	3,674	4,066	3,616	3,616	4,780	45	131	18	17.04	-0.33
sn2509P265000	6,150	6,318	5,646	5,646	6,810	11	34	-1	6.50	-0.42
sn2509P270000				9,340	9,340	0	5	0	0	-0.52
sn2509P275000				12,322	12,322	0	8	0	0	-0.61
sn2509P280000				15,726	15,726	0	0	0	0	-0.70
sn2509P285000				19,538	19,538	0	1	0	0	-0.77
sn2509P290000				23,648	23,648	0	0	0	0	-0.83
sn2509P295000				28,026	28,026	0	0	0	0	-0.88
sn2509P300000				32,596	32,596	0	0	0	0	-0.92
sn2509P305000				37,312	37,312	0	0	0	0	-0.95
sn2509P310000				42,130	42,130	0	0	0	0	-0.97
小计						16,614	12,970	144	2,728.16

相关资讯: