上海期货交易所07月14日锡期权收盘行情

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:锡期权
sn2508C210000				56,220	56,220	0	0	0	0	1.00
sn2508C215000				51,220	51,220	0	2	0	0	1.00
sn2508C220000				46,220	46,220	0	0	0	0	1.00
sn2508C225000				41,220	41,220	0	2	0	0	1.00
sn2508C230000	38,568	38,568	36,684	36,684	36,226	6	3	0	22.30	1.00
sn2508C235000	31,874	33,864	31,714	31,714	31,260	15	5	1	48.96	0.99
sn2508C240000	28,228	28,908	27,212	27,212	26,354	12	7	2	33.14	0.97
sn2508C245000	23,974	23,974	21,534	22,150	21,580	6	26	0	13.51	0.94
sn2508C250000	17,152	19,096	17,152	18,582	17,054	13	46	-4	23.63	0.88
sn2508C255000	11,250	14,276	11,250	12,156	12,916	53	82	4	68.72	0.79
sn2508C260000	6,780	9,786	6,222	7,888	9,304	160	182	-22	130.21	0.68
sn2508C265000	3,722	5,818	3,128	4,400	6,354	441	551	1	195.79	0.54
sn2508C270000	1,520	3,252	1,520	2,178	4,078	4,449	1,269	255	997.06	0.41
sn2508C275000	986	1,852	824	1,164	2,460	1,601	924	82	200.05	0.28
sn2508C280000	536	1,184	512	748	1,390	4,810	1,329	105	394.73	0.18
sn2508C285000	394	804	350	476	728	490	335	34	27.07	0.11
sn2508C290000	268	586	250	364	360	1,022	316	78	39.99	0.06
sn2508C295000	234	450	178	284	166	635	237	-54	18.94	0.03
sn2508C300000	188	362	76	188	70	1,965	984	135	44.74	0.01
sn2508C305000	146	282	116	176	28	168	172	18	3.28	0.01
sn2508C310000	114	244	66	198	10	5,806	2,307	-324	89.88	0.00
sn2508C315000	90	208	64	102	2	2,034	464	129	24.61	0.00
sn2508P210000	58	68	34	42	2	1,055	862	18	4.97	-0.00
sn2508P215000	86	86	42	50	2	174	289	12	0.93	-0.00
sn2508P220000	94	94	48	58	2	189	261	18	1.12	-0.00
sn2508P225000	122	122	52	66	2	218	172	21	1.69	-0.00
sn2508P230000	170	178	60	94	12	661	287	74	7.61	-0.00
sn2508P235000	216	224	94	122	46	196	232	-42	2.99	-0.01
sn2508P240000	300	316	142	162	142	492	489	-80	9.61	-0.03
sn2508P245000	400	454	206	242	368	331	438	0	9.27	-0.06
sn2508P250000	700	768	312	436	838	3,279	2,325	240	155.74	-0.12
sn2508P255000	998	1,038	508	634	1,700	1,401	914	-50	97.40	-0.20
sn2508P260000	1,752	1,948	972	1,172	3,086	2,074	881	78	288.27	-0.32
sn2508P265000	3,848	3,868	2,004	2,560	5,136	761	609	28	205.34	-0.46
sn2508P270000	6,174	6,174	4,310	5,648	7,856	57	149	-4	28.45	-0.59
sn2508P275000	10,148	11,432	7,918	9,552	11,236	58	55	15	51.90	-0.72
sn2508P280000	13,300	13,856	12,210	13,856	15,164	19	41	3	24.78	-0.82
sn2508P285000	17,170	18,892	16,928	18,892	19,502	7	44	2	12.36	-0.89
sn2508P290000	21,980	23,734	21,980	23,734	24,132	8	11	1	18.71	-0.94
sn2508P295000	27,246	27,246	27,246	27,246	28,938	2	5	-1	5.62	-0.97
sn2508P300000	33,144	33,144	33,144	33,144	33,842	2	7	2	6.63	-0.99
sn2508P305000				38,800	38,800	0	6	0	0	-0.99
sn2508P310000				43,784	43,784	0	0	0	0	-1.00
sn2508P315000				48,780	48,780	0	0	0	0	-1.00
sn2509C220000				46,340	46,340	0	0	0	0	1.00
sn2509C225000				41,364	41,364	0	0	0	0	0.99
sn2509C230000				36,434	36,434	0	2	0	0	0.98
sn2509C235000	34,092	34,092	34,092	34,092	31,586	2	4	0	6.82	0.96
sn2509C240000				26,876	26,876	0	4	0	0	0.93
sn2509C245000				22,380	22,380	0	2	0	0	0.89
sn2509C250000	19,922	19,922	17,972	17,972	18,186	4	6	2	7.58	0.82
sn2509C255000	15,528	15,528	13,732	13,732	14,380	9	13	1	12.95	0.74
sn2509C260000	11,564	11,564	9,506	9,506	11,040	7	14	1	7.63	0.65
sn2509C265000	6,514	8,208	6,514	6,712	8,210	8	106	7	5.65	0.54
sn2509C270000	4,074	5,710	4,028	4,860	5,904	200	267	46	97.42	0.44
sn2509C275000	2,958	4,126	2,942	3,422	4,096	109	181	6	37.49	0.34
sn2509C280000	2,060	2,974	1,962	2,436	2,736	271	152	57	67.44	0.25
sn2509C285000	1,410	2,156	1,410	1,768	1,776	101	68	4	17.96	0.18
sn2509C290000	1,144	1,670	1,122	1,422	1,110	106	99	20	14.41	0.12
sn2509C295000	900	1,314	868	1,134	664	48	35	5	5.12	0.08
sn2509C300000	736	1,084	736	956	386	76	279	28	6.50	0.05
sn2509C305000	592	896	592	796	216	35	125	13	2.81	0.03
sn2509C310000	474	738	474	714	116	129	202	17	8.04	0.02
sn2509P220000	288	290	198	224	16	41	68	-9	1.00	-0.00
sn2509P225000	376	376	292	320	50	27	186	-9	0.92	-0.01
sn2509P230000	508	516	376	394	124	33	114	17	1.48	-0.02
sn2509P235000	642	642	494	540	276	29	56	2	1.53	-0.04
sn2509P240000	902	920	664	734	566	83	136	21	6.29	-0.07
sn2509P245000	1,208	1,208	916	1,016	1,066	86	117	28	8.70	-0.11
sn2509P250000	1,766	1,766	1,300	1,446	1,866	182	218	49	27.39	-0.18
sn2509P255000	2,602	2,622	1,950	2,134	3,056	142	145	23	31.56	-0.26
sn2509P260000	3,970	4,040	3,032	3,250	4,708	84	219	3	28.91	-0.35
sn2509P265000	5,740	5,740	4,700	5,278	6,872	88	155	60	46.42	-0.46
sn2509P270000	7,942	7,962	7,942	7,962	9,558	8	27	6	6.36	-0.56
sn2509P275000	10,612	10,612	10,612	10,612	12,744	2	9	0	2.12	-0.66
sn2509P280000				16,378	16,378	0	4	0	0	-0.75
sn2509P285000	18,568	18,568	18,568	18,568	20,412	2	3	2	3.71	-0.82
sn2509P290000				24,742	24,742	0	2	0	0	-0.88
sn2509P295000				29,292	29,292	0	2	0	0	-0.92
sn2509P300000				34,012	34,012	0	2	0	0	-0.95
sn2509P305000				38,842	38,842	0	2	0	0	-0.97
sn2509P310000				43,742	43,742	0	0	0	0	-0.98
小计						36,582	20,344	1,175	3,774.18

相关资讯: