上海期货交易所07月14日镍期权收盘行情

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:镍期权
ni2508C99000				21,770	21,770	0	0	0	0	1.00
ni2508C100000				20,770	20,770	0	0	0	0	1.00
ni2508C102000				18,770	18,770	0	0	0	0	1.00
ni2508C104000				16,770	16,770	0	4	0	0	1.00
ni2508C106000				14,770	14,770	0	19	0	0	1.00
ni2508C108000				12,780	12,780	0	14	0	0	0.99
ni2508C110000	10,448	10,448	10,396	10,396	10,810	6	17	6	6.25	0.98
ni2508C112000	9,138	9,138	9,138	9,138	8,886	2	33	-2	1.83	0.95
ni2508C114000	6,486	6,486	6,486	6,486	7,050	2	44	2	1.30	0.90
ni2508C116000	4,852	5,210	4,568	5,210	5,356	31	50	5	15.32	0.81
ni2508C118000	3,300	3,674	2,952	3,636	3,872	80	152	14	26.69	0.70
ni2508C120000	2,000	2,286	1,602	2,182	2,638	938	792	36	182.64	0.56
ni2508C122000	1,286	1,328	910	1,242	1,694	3,826	2,611	260	428.20	0.42
ni2508C124000	630	788	512	718	1,010	3,074	2,175	156	203.73	0.29
ni2508C126000	380	484	326	448	566	2,303	2,436	209	93.60	0.19
ni2508C128000	202	310	202	278	292	1,539	2,159	227	39.87	0.11
ni2508C130000	200	252	164	220	140	7,729	7,140	612	157.23	0.06
ni2508C132000	114	162	110	146	62	577	877	64	7.98	0.03
ni2508C134000	100	110	76	102	26	477	348	-7	4.36	0.01
ni2508C136000	56	88	56	80	8	493	262	36	3.58	0.01
ni2508C138000	60	68	50	64	2	296	246	5	1.75	0.00
ni2508C140000	42	54	42	54	2	373	379	21	1.79	0.00
ni2508C142000	30	44	30	42	2	535	233	39	1.99	0.00
ni2508C144000	30	38	28	32	2	636	298	46	2.01	0.00
ni2508C146000	26	34	26	28	2	499	289	-16	1.45	0.00
ni2508C148000	28	30	22	30	2	1,338	1,268	158	3.54	0.00
ni2508P99000	8	8	6	6	2	70	159	10	0.05	-0.00
ni2508P100000	14	14	10	12	2	78	727	-9	0.08	-0.00
ni2508P102000	10	10	8	8	2	171	208	-24	0.14	-0.00
ni2508P104000	12	12	8	10	2	158	209	27	0.17	-0.00
ni2508P106000	18	18	14	14	2	162	216	-12	0.25	-0.00
ni2508P108000	28	28	16	18	14	205	397	23	0.41	-0.01
ni2508P110000	42	42	30	34	44	213	335	-18	0.77	-0.02
ni2508P112000	72	78	54	54	120	242	279	-14	1.56	-0.05
ni2508P114000	128	136	98	104	282	269	303	-65	3.48	-0.10
ni2508P116000	236	274	200	212	588	756	486	11	17.65	-0.19
ni2508P118000	500	626	442	442	1,104	1,594	996	180	84.29	-0.30
ni2508P120000	1,180	1,396	1,002	1,020	1,868	1,309	863	5	152.69	-0.44
ni2508P122000	2,328	2,578	2,040	2,128	2,924	387	752	10	88.04	-0.58
ni2508P124000	3,650	4,050	3,522	3,614	4,238	65	359	-11	24.13	-0.71
ni2508P126000	5,744	5,984	5,254	5,254	5,794	34	130	-2	18.81	-0.81
ni2508P128000	7,816	7,860	7,308	7,308	7,520	5	20	0	3.84	-0.89
ni2508P130000	9,498	9,744	9,336	9,336	9,366	9	42	4	8.60	-0.94
ni2508P132000	11,698	11,698	11,698	11,698	11,290	2	27	2	2.34	-0.97
ni2508P134000	13,562	13,562	13,434	13,434	13,252	4	22	4	5.40	-0.99
ni2508P136000	15,262	15,686	15,210	15,296	15,236	20	24	12	30.78	-0.99
ni2508P138000				17,230	17,230	0	0	0	0	-1.00
ni2508P140000				19,230	19,230	0	4	0	0	-1.00
ni2508P142000				21,230	21,230	0	0	0	0	-1.00
ni2508P144000				23,230	23,230	0	0	0	0	-1.00
ni2508P146000				25,230	25,230	0	0	0	0	-1.00
ni2508P148000				27,230	27,230	0	0	0	0	-1.00
ni2509C99000				21,910	21,910	0	0	0	0	1.00
ni2509C100000				20,914	20,914	0	0	0	0	1.00
ni2509C102000				18,932	18,932	0	0	0	0	0.99
ni2509C104000				16,970	16,970	0	0	0	0	0.98
ni2509C106000				15,040	15,040	0	2	0	0	0.96
ni2509C108000				13,158	13,158	0	2	0	0	0.94
ni2509C110000	11,000	11,000	11,000	11,000	11,344	1	15	1	1.10	0.90
ni2509C112000	8,834	9,468	8,834	9,468	9,622	4	8	1	3.74	0.85
ni2509C114000				8,022	8,022	0	5	0	0	0.79
ni2509C116000	5,742	6,058	5,396	6,058	6,556	12	42	6	6.80	0.72
ni2509C118000	4,490	4,490	4,450	4,450	5,254	4	81	-4	1.79	0.64
ni2509C120000	2,950	3,342	2,858	3,306	4,120	38	329	14	11.75	0.55
ni2509C122000	2,154	2,424	1,944	2,318	3,158	234	492	63	52.05	0.47
ni2509C124000	1,572	1,742	1,410	1,718	2,368	140	441	47	22.74	0.38
ni2509C126000	1,132	1,300	1,048	1,222	1,732	139	238	28	17.73	0.31
ni2509C128000	810	964	810	956	1,240	60	239	26	5.53	0.24
ni2509C130000	660	758	616	740	864	250	679	67	16.86	0.18
ni2509C132000	478	594	468	570	588	195	246	-11	10.70	0.13
ni2509C134000	396	480	384	456	392	63	86	22	2.72	0.09
ni2509C136000	304	392	304	380	252	47	167	17	1.67	0.07
ni2509C138000	260	326	252	310	162	60	150	10	1.67	0.04
ni2509C140000	210	270	204	266	100	185	206	2	4.38	0.03
ni2509C142000	180	230	174	228	60	28	114	-1	0.58	0.02
ni2509C144000	166	198	156	184	36	44	126	4	0.77	0.01
ni2509C146000	136	174	134	170	20	99	212	7	1.58	0.01
ni2509C148000	122	174	120	162	10	482	809	286	7.15	0.00
ni2509P99000	42	42	38	38	10	52	366	-22	0.21	-0.00
ni2509P100000	42	42	38	38	16	85	318	-36	0.34	-0.01
ni2509P102000	54	54	48	48	36	23	220	-17	0.12	-0.01
ni2509P104000	70	72	66	68	74	32	111	1	0.23	-0.02
ni2509P106000	100	102	92	94	144	18	57	-7	0.20	-0.04
ni2509P108000	146	148	132	132	262	18	53	-2	0.25	-0.06
ni2509P110000	220	222	194	194	446	101	126	8	2.21	-0.10
ni2509P112000	328	348	246	292	724	73	202	5	2.34	-0.15
ni2509P114000	524	544	462	462	1,122	46	185	7	2.54	-0.21
ni2509P116000	828	852	760	790	1,654	39	430	13	3.35	-0.28
ni2509P118000	1,300	1,500	1,226	1,264	2,348	183	544	41	24.88	-0.36
ni2509P120000	2,186	2,408	2,000	2,034	3,212	43	274	-8	9.29	-0.44
ni2509P122000	3,310	3,560	2,810	2,810	4,246	18	188	2	6.12	-0.53
ni2509P124000	4,674	4,674	4,366	4,434	5,454	34	153	19	15.29	-0.61
ni2509P126000	6,472	6,472	6,000	6,000	6,814	15	83	12	9.07	-0.69
ni2509P128000	7,744	7,744	7,744	7,744	8,320	2	11	0	1.61	-0.76
ni2509P130000				9,942	9,942	0	1	0	0	-0.82
ni2509P132000				11,664	11,664	0	0	0	0	-0.87
ni2509P134000				13,468	13,468	0	0	0	0	-0.91
ni2509P136000				15,326	15,326	0	0	0	0	-0.93
ni2509P138000				17,234	17,234	0	0	0	0	-0.96
ni2509P140000				19,174	19,174	0	0	0	0	-0.97
ni2509P142000				21,134	21,134	0	0	0	0	-0.98
ni2509P144000				23,110	23,110	0	0	0	0	-0.99
ni2509P146000				25,098	25,098	0	0	0	0	-0.99
ni2509P148000				27,090	27,090	0	0	0	0	-1.00
ni2510C100000				21,138	21,138	0	0	0	0	0.98
ni2510C102000				19,200	19,200	0	0	0	0	0.97
ni2510C104000				17,300	17,300	0	0	0	0	0.95
ni2510C106000				15,448	15,448	0	0	0	0	0.93
ni2510C108000				13,664	13,664	0	0	0	0	0.89
ni2510C110000				11,954	11,954	0	0	0	0	0.85
ni2510C112000				10,348	10,348	0	0	0	0	0.81
ni2510C114000				8,852	8,852	0	0	0	0	0.75
ni2510C116000				7,474	7,474	0	0	0	0	0.69
ni2510C118000				6,228	6,228	0	0	0	0	0.62
ni2510C120000	4,282	4,282	4,282	4,282	5,130	1	7	1	0.43	0.56
ni2510C122000	3,240	3,240	3,240	3,240	4,166	1	6	1	0.32	0.49
ni2510C124000	2,492	2,492	2,430	2,430	3,334	2	13	2	0.49	0.42
ni2510C126000	1,936	1,936	1,892	1,892	2,626	2	16	2	0.38	0.35
ni2510C128000	1,488	1,488	1,478	1,478	2,046	2	61	0	0.30	0.30
ni2510C130000	1,170	1,170	1,170	1,170	1,574	4	134	-2	0.55	0.24
ni2510C132000	874	948	854	948	1,194	5	44	0	0.45	0.19
ni2510C134000	714	778	694	774	892	5	43	5	0.37	0.15
ni2510C136000	580	624	580	624	656	7	45	5	0.43	0.12
ni2510C138000	492	544	474	542	476	5	41	4	0.26	0.09
ni2510C140000	396	600	396	464	342	7	22	7	0.34	0.07
ni2510C142000	366	500	66	420	242	30	30	15	1.06	0.05
ni2510P100000				86	86	0	0	0	0	-0.02
ni2510P102000				150	150	0	3	0	0	-0.03
ni2510P104000	194	194	194	194	248	1	7	0	0.02	-0.05
ni2510P106000	266	266	266	266	396	1	9	-1	0.03	-0.07
ni2510P108000	364	364	364	364	610	1	14	0	0.04	-0.11
ni2510P110000	496	496	488	488	898	2	43	-2	0.10	-0.15
ni2510P112000				1,286	1,286	0	82	0	0	-0.19
ni2510P114000				1,788	1,788	0	131	0	0	-0.25
ni2510P116000				2,406	2,406	0	44	0	0	-0.31
ni2510P118000				3,156	3,156	0	8	0	0	-0.37
ni2510P120000				4,054	4,054	0	5	0	0	-0.44
ni2510P122000				5,084	5,084	0	1	0	0	-0.51
ni2510P124000				6,246	6,246	0	0	0	0	-0.58
ni2510P126000				7,536	7,536	0	0	0	0	-0.64
ni2510P128000				8,952	8,952	0	0	0	0	-0.70
ni2510P130000				10,474	10,474	0	0	0	0	-0.76
ni2510P132000				12,090	12,090	0	0	0	0	-0.80
ni2510P134000				13,786	13,786	0	0	0	0	-0.84
ni2510P136000				15,548	15,548	0	0	0	0	-0.88
ni2510P138000				17,366	17,366	0	0	0	0	-0.91
ni2510P140000				19,228	19,228	0	0	0	0	-0.93
ni2510P142000				21,128	21,128	0	0	0	0	-0.95
小计						33,450	37,224	2,642	1,883.50

相关资讯: