上海期货交易所07月14日铅期权收盘行情
发布时间：2025年07月14日 15:25
| 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 | | | | 2,260 | 2,260 | 0 | 0 | 0 | 0 | 1.00 |
| pb2508C15000 | | | | 2,060 | 2,060 | 0 | 1 | 0 | 0 | 1.00 |
| pb2508C15200 | | | | 1,860 | 1,860 | 0 | 6 | 0 | 0 | 1.00 |
| pb2508C15400 | | | | 1,660 | 1,660 | 0 | 6 | 0 | 0 | 1.00 |
| pb2508C15600 | | | | 1,460 | 1,460 | 0 | 6 | 0 | 0 | 1.00 |
| pb2508C15800 | 1,253 | 1,253 | 1,241 | 1,241 | 1,260 | 14 | 27 | 6 | 8.76 | 1.00 |
| pb2508C16000 | 1,043 | 1,043 | 1,043 | 1,043 | 1,062 | 5 | 30 | 0 | 2.61 | 0.99 |
| pb2508C16200 | 859 | 859 | 859 | 859 | 867 | 10 | 35 | 0 | 4.32 | 0.96 |
| pb2508C16400 | 654 | 654 | 654 | 654 | 680 | 15 | 33 | -5 | 5.04 | 0.91 |
| pb2508C16600 | | | | 507 | 507 | 0 | 51 | 0 | 0 | 0.83 |
| pb2508C16800 | 292 | 297 | 287 | 296 | 355 | 21 | 89 | 0 | 3.14 | 0.70 |
| pb2508C17000 | 195 | 221 | 157 | 160 | 231 | 95 | 335 | -31 | 9.28 | 0.55 |
| pb2508C17200 | 104 | 122 | 78 | 102 | 138 | 472 | 483 | 99 | 23.58 | 0.40 |
| pb2508C17400 | 50 | 69 | 41 | 50 | 76 | 1,823 | 1,373 | 76 | 51.16 | 0.26 |
| pb2508C17600 | 32 | 42 | 27 | 32 | 37 | 345 | 280 | 31 | 5.96 | 0.15 |
| pb2508C17800 | 25 | 28 | 20 | 22 | 17 | 81 | 411 | 14 | 0.94 | 0.08 |
| pb2508C18000 | 19 | 21 | 14 | 16 | 6 | 284 | 1,259 | 108 | 2.26 | 0.03 |
| pb2508C18200 | 13 | 14 | 9 | 11 | 2 | 190 | 226 | 49 | 0.91 | 0.01 |
| pb2508C18400 | 10 | 10 | 8 | 8 | 1 | 43 | 301 | 10 | 0.19 | 0.01 |
| pb2508C18600 | 7 | 8 | 7 | 8 | 1 | 11 | 141 | -9 | 0.04 | 0.00 |
| pb2508C18800 | 5 | 5 | 5 | 5 | 1 | 69 | 268 | -43 | 0.17 | 0.00 |
| pb2508C19000 | 5 | 6 | 3 | 3 | 1 | 250 | 136 | 64 | 0.57 | 0.00 |
| pb2508C19200 | 3 | 4 | 2 | 2 | 1 | 543 | 280 | 74 | 0.85 | 0.00 |
| pb2508P14800 | | | | 1 | 1 | 0 | 126 | 0 | 0 | -0.00 |
| pb2508P15000 | | | | 1 | 1 | 0 | 122 | 0 | 0 | -0.00 |
| pb2508P15200 | 2 | 2 | 2 | 2 | 1 | 48 | 135 | 0 | 0.04 | -0.00 |
| pb2508P15400 | 3 | 3 | 2 | 2 | 1 | 22 | 94 | -11 | 0.02 | -0.00 |
| pb2508P15600 | 3 | 4 | 3 | 3 | 1 | 61 | 109 | -14 | 0.11 | -0.00 |
| pb2508P15800 | 6 | 6 | 6 | 6 | 1 | 3 | 99 | 0 | 0.01 | -0.00 |
| pb2508P16000 | 9 | 9 | 7 | 9 | 2 | 109 | 201 | 0 | 0.39 | -0.01 |
| pb2508P16200 | 12 | 12 | 10 | 10 | 7 | 61 | 147 | -13 | 0.33 | -0.04 |
| pb2508P16400 | 19 | 21 | 15 | 18 | 20 | 167 | 183 | -32 | 1.50 | -0.09 |
| pb2508P16600 | 29 | 35 | 26 | 28 | 47 | 52 | 234 | 4 | 0.84 | -0.17 |
| pb2508P16800 | 48 | 67 | 47 | 54 | 95 | 335 | 402 | -30 | 10.13 | -0.30 |
| pb2508P17000 | 109 | 140 | 95 | 105 | 171 | 818 | 401 | -32 | 48.59 | -0.45 |
| pb2508P17200 | 205 | 258 | 199 | 258 | 278 | 268 | 307 | 39 | 30.69 | -0.60 |
| pb2508P17400 | 386 | 416 | 386 | 414 | 415 | 27 | 81 | -5 | 5.48 | -0.74 |
| pb2508P17600 | 585 | 614 | 585 | 614 | 577 | 2 | 35 | 0 | 0.60 | -0.85 |
| pb2508P17800 | 776 | 776 | 776 | 776 | 756 | 1 | 27 | 0 | 0.39 | -0.92 |
| pb2508P18000 | | | | 946 | 946 | 0 | 38 | 0 | 0 | -0.97 |
| pb2508P18200 | | | | 1,142 | 1,142 | 0 | 45 | 0 | 0 | -0.99 |
| pb2508P18400 | 1,379 | 1,379 | 1,379 | 1,379 | 1,340 | 6 | 44 | 4 | 4.12 | -1.00 |
| pb2508P18600 | | | | 1,540 | 1,540 | 0 | 40 | 0 | 0 | -1.00 |
| pb2508P18800 | | | | 1,740 | 1,740 | 0 | 0 | 0 | 0 | -1.00 |
| pb2508P19000 | | | | 1,940 | 1,940 | 0 | 0 | 0 | 0 | -1.00 |
| pb2508P19200 | | | | 2,140 | 2,140 | 0 | 0 | 0 | 0 | -1.00 |
| pb2509C15000 | | | | 2,090 | 2,090 | 0 | 0 | 0 | 0 | 1.00 |
| pb2509C15200 | | | | 1,890 | 1,890 | 0 | 0 | 0 | 0 | 1.00 |
| pb2509C15400 | | | | 1,691 | 1,691 | 0 | 0 | 0 | 0 | 0.99 |
| pb2509C15600 | | | | 1,495 | 1,495 | 0 | 0 | 0 | 0 | 0.98 |
| pb2509C15800 | | | | 1,302 | 1,302 | 0 | 15 | 0 | 0 | 0.96 |
| pb2509C16000 | | | | 1,114 | 1,114 | 0 | 10 | 0 | 0 | 0.93 |
| pb2509C16200 | | | | 934 | 934 | 0 | 10 | 0 | 0 | 0.88 |
| pb2509C16400 | | | | 766 | 766 | 0 | 10 | 0 | 0 | 0.82 |
| pb2509C16600 | | | | 612 | 612 | 0 | 15 | 0 | 0 | 0.74 |
| pb2509C16800 | | | | 476 | 476 | 0 | 15 | 0 | 0 | 0.65 |
| pb2509C17000 | 304 | 310 | 297 | 304 | 358 | 35 | 31 | 5 | 5.57 | 0.55 |
| pb2509C17200 | 228 | 228 | 221 | 221 | 261 | 34 | 92 | 13 | 3.90 | 0.45 |
| pb2509C17400 | 152 | 160 | 143 | 150 | 184 | 37 | 85 | 6 | 2.77 | 0.36 |
| pb2509C17600 | 96 | 99 | 96 | 99 | 125 | 11 | 125 | -10 | 0.54 | 0.27 |
| pb2509C17800 | 70 | 70 | 68 | 70 | 82 | 15 | 183 | 4 | 0.52 | 0.19 |
| pb2509C18000 | 51 | 52 | 46 | 46 | 51 | 79 | 147 | 22 | 1.96 | 0.13 |
| pb2509C18200 | | | | 31 | 31 | 0 | 74 | 0 | 0 | 0.09 |
| pb2509C18400 | 29 | 29 | 24 | 26 | 18 | 29 | 58 | 3 | 0.37 | 0.06 |
| pb2509C18600 | 21 | 21 | 20 | 20 | 10 | 13 | 54 | -11 | 0.12 | 0.03 |
| pb2509C18800 | 16 | 16 | 16 | 16 | 5 | 46 | 68 | 24 | 0.34 | 0.02 |
| pb2509C19000 | 13 | 13 | 13 | 13 | 2 | 42 | 75 | -16 | 0.18 | 0.01 |
| pb2509C19200 | | | | 1 | 1 | 0 | 130 | 0 | 0 | 0.01 |
| pb2509P15000 | 5 | 5 | 5 | 5 | 1 | 10 | 94 | -5 | 0.03 | -0.00 |
| pb2509P15200 | 6 | 6 | 6 | 6 | 1 | 23 | 58 | -8 | 0.05 | -0.00 |
| pb2509P15400 | 9 | 12 | 8 | 12 | 2 | 59 | 52 | -20 | 0.24 | -0.01 |
| pb2509P15600 | 12 | 16 | 12 | 16 | 6 | 80 | 57 | -21 | 0.48 | -0.02 |
| pb2509P15800 | 18 | 24 | 16 | 24 | 13 | 67 | 69 | 10 | 0.62 | -0.04 |
| pb2509P16000 | 25 | 35 | 24 | 35 | 25 | 190 | 145 | 91 | 3.04 | -0.07 |
| pb2509P16200 | 41 | 51 | 36 | 47 | 45 | 98 | 41 | -1 | 2.10 | -0.12 |
| pb2509P16400 | 60 | 76 | 60 | 69 | 77 | 55 | 43 | 3 | 1.88 | -0.18 |
| pb2509P16600 | 86 | 114 | 83 | 112 | 123 | 66 | 60 | 23 | 3.43 | -0.26 |
| pb2509P16800 | 122 | 169 | 122 | 161 | 186 | 62 | 54 | 15 | 4.80 | -0.35 |
| pb2509P17000 | 188 | 246 | 188 | 233 | 269 | 26 | 31 | -1 | 2.90 | -0.44 |
| pb2509P17200 | 312 | 342 | 283 | 340 | 371 | 66 | 100 | -1 | 10.20 | -0.55 |
| pb2509P17400 | 441 | 463 | 410 | 463 | 494 | 30 | 55 | 0 | 6.36 | -0.64 |
| pb2509P17600 | | | | 635 | 635 | 0 | 30 | 0 | 0 | -0.73 |
| pb2509P17800 | | | | 791 | 791 | 0 | 10 | 0 | 0 | -0.81 |
| pb2509P18000 | | | | 960 | 960 | 0 | 16 | 0 | 0 | -0.87 |
| pb2509P18200 | | | | 1,140 | 1,140 | 0 | 15 | 0 | 0 | -0.91 |
| pb2509P18400 | | | | 1,327 | 1,327 | 0 | 10 | 0 | 0 | -0.94 |
| pb2509P18600 | | | | 1,518 | 1,518 | 0 | 10 | 0 | 0 | -0.97 |
| pb2509P18800 | | | | 1,714 | 1,714 | 0 | 0 | 0 | 0 | -0.98 |
| pb2509P19000 | | | | 1,911 | 1,911 | 0 | 0 | 0 | 0 | -0.99 |
| pb2509P19200 | | | | 2,110 | 2,110 | 0 | 0 | 0 | 0 | -1.00 |
| 小计 | | 7,424 | 10,794 | 478 | 275.38 | |
打印