上海期货交易所08月28日镍期权收盘行情

发布时间：2025年08月28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
ni2510C100000				20,760	20,760	0	0	0	0	1.00
ni2510C102000				18,762	18,762	0	0	0	0	1.00
ni2510C104000				16,772	16,772	0	0	0	0	0.99
ni2510C106000				14,802	14,802	0	39	0	0	0.98
ni2510C108000	12,908	12,908	12,908	12,908	12,862	2	28	0	2.58	0.96
ni2510C110000	10,798	10,962	10,798	10,936	10,974	8	26	6	8.72	0.93
ni2510C112000	8,898	8,968	8,714	8,968	9,170	6	38	4	5.32	0.89
ni2510C114000	7,006	7,126	6,750	6,840	7,480	25	45	15	17.50	0.83
ni2510C116000	5,044	5,336	5,044	5,296	5,940	13	85	1	6.77	0.75
ni2510C118000	3,486	3,772	3,462	3,772	4,582	94	157	-31	33.98	0.65
ni2510C120000	2,662	2,760	2,280	2,540	3,424	765	485	94	186.42	0.55
ni2510C122000	1,560	1,852	1,490	1,696	2,472	2,930	1,444	231	482.25	0.45
ni2510C124000	1,300	1,300	990	1,148	1,722	1,935	1,131	-102	217.39	0.35
ni2510C126000	964	964	692	798	1,162	973	1,361	38	79.49	0.26
ni2510C128000	776	776	498	568	756	1,590	2,224	112	93.91	0.19
ni2510C130000	570	600	392	450	472	8,101	8,736	137	394.30	0.13
ni2510C132000	410	450	280	370	282	373	1,497	-70	12.84	0.08
ni2510C134000	372	372	214	250	164	584	1,371	87	16.08	0.05
ni2510C136000	200	366	166	192	92	654	927	176	13.77	0.03
ni2510C138000	198	242	142	154	48	197	635	-35	3.57	0.02
ni2510C140000	230	230	118	130	26	505	670	75	8.11	0.01
ni2510C142000	180	180	94	110	12	495	691	21	5.78	0.01
ni2510C144000	182	190	98	120	6	6,276	5,283	-351	80.03	0.00
ni2510P100000	22	22	16	18	2	257	534	81	0.47	-0.00
ni2510P102000	26	26	16	16	6	322	297	100	0.70	-0.00
ni2510P104000	26	28	18	18	20	101	185	17	0.23	-0.01
ni2510P106000	34	38	22	22	50	64	178	4	0.18	-0.02
ni2510P108000	48	56	30	32	110	80	208	3	0.38	-0.04
ni2510P110000	78	94	54	60	222	933	320	-123	6.84	-0.07
ni2510P112000	118	156	92	102	416	344	263	21	4.23	-0.11
ni2510P114000	192	290	180	194	726	684	300	-95	15.46	-0.17
ni2510P116000	370	556	358	398	1,186	909	898	53	39.98	-0.25
ni2510P118000	708	1,046	708	792	1,824	1,494	1,618	-79	132.16	-0.35
ni2510P120000	1,400	1,926	1,400	1,534	2,664	1,145	1,494	99	195.54	-0.45
ni2510P122000	2,600	3,162	2,600	2,622	3,710	255	613	55	74.51	-0.55
ni2510P124000	4,564	4,700	4,064	4,152	4,958	119	422	-15	51.38	-0.65
ni2510P126000	6,242	6,406	5,916	6,034	6,398	12	128	-6	7.34	-0.74
ni2510P128000	8,060	8,080	7,744	7,776	7,990	17	89	11	13.47	-0.81
ni2510P130000	9,754	9,754	9,634	9,634	9,704	3	143	-1	2.90	-0.87
ni2510P132000	11,956	11,956	11,456	11,456	11,514	4	42	0	4.68	-0.92
ni2510P134000	13,498	13,498	13,498	13,498	13,396	2	84	0	2.70	-0.95
ni2510P136000	15,572	15,724	15,368	15,378	15,322	10	21	5	15.51	-0.97
ni2510P138000				17,280	17,280	0	2	0	0	-0.98
ni2510P140000				19,256	19,256	0	0	0	0	-0.99
ni2510P142000				21,244	21,244	0	0	0	0	-1.00
ni2510P144000				23,240	23,240	0	0	0	0	-1.00
ni2511C100000				20,900	20,900	0	0	0	0	1.00
ni2511C102000				18,914	18,914	0	0	0	0	0.99
ni2511C104000				16,946	16,946	0	0	0	0	0.98
ni2511C106000				15,010	15,010	0	0	0	0	0.96
ni2511C108000				13,118	13,118	0	0	0	0	0.94
ni2511C110000				11,294	11,294	0	0	0	0	0.90
ni2511C112000				9,566	9,566	0	0	0	0	0.86
ni2511C114000				7,954	7,954	0	7	0	0	0.79
ni2511C116000				6,478	6,478	0	12	0	0	0.72
ni2511C118000	4,646	4,744	4,476	4,616	5,174	31	19	7	14.51	0.64
ni2511C120000	3,684	3,692	3,388	3,388	4,036	65	58	21	23.39	0.55
ni2511C122000	2,902	2,908	2,610	2,730	3,074	133	99	74	36.96	0.47
ni2511C124000	2,296	2,296	1,958	2,074	2,290	90	55	18	19.31	0.38
ni2511C126000	1,848	1,848	1,522	1,576	1,658	41	52	8	6.88	0.30
ni2511C128000	1,470	1,470	1,252	1,282	1,178	49	80	28	6.73	0.23
ni2511C130000	1,204	1,204	1,002	1,028	810	55	269	18	5.88	0.17
ni2511C132000	994	1,000	808	826	548	73	193	12	6.66	0.13
ni2511C134000	840	840	660	698	358	19	86	-4	1.28	0.09
ni2511C136000	736	736	554	578	228	45	65	4	2.75	0.06
ni2511C138000	624	626	458	472	144	54	51	17	3.14	0.04
ni2511C140000	542	542	392	398	86	61	56	27	2.95	0.03
ni2511C142000	464	464	326	346	52	134	132	71	5.41	0.02
ni2511P100000	26	114	26	36	12	167	150	-25	0.60	-0.00
ni2511P102000	36	56	34	56	30	131	143	-44	0.57	-0.01
ni2511P104000	44	76	44	72	64	115	92	-17	0.61	-0.02
ni2511P106000	70	108	70	88	128	190	86	21	1.64	-0.04
ni2511P108000	116	170	112	164	238	162	93	84	2.23	-0.06
ni2511P110000	212	256	188	204	412	290	196	103	6.62	-0.09
ni2511P112000	390	432	330	334	682	123	95	48	5.22	-0.14
ni2511P114000	724	744	574	596	1,068	122	87	7	8.14	-0.20
ni2511P116000	1,186	1,230	994	994	1,588	53	220	2	5.76	-0.28
ni2511P118000	1,884	1,972	1,576	1,582	2,278	82	206	29	14.66	-0.36
ni2511P120000	2,880	2,972	2,440	2,440	3,138	66	119	17	19.01	-0.44
ni2511P122000	4,034	4,176	3,688	3,688	4,170	35	88	12	14.29	-0.53
ni2511P124000	5,532	5,532	5,062	5,062	5,384	12	7	2	6.44	-0.62
ni2511P126000				6,748	6,748	0	6	0	0	-0.70
ni2511P128000				8,264	8,264	0	1	0	0	-0.77
ni2511P130000				9,894	9,894	0	3	0	0	-0.83
ni2511P132000				11,628	11,628	0	4	0	0	-0.87
ni2511P134000				13,438	13,438	0	0	0	0	-0.91
ni2511P136000	15,740	15,740	15,740	15,740	15,308	2	2	2	3.15	-0.94
ni2511P138000				17,222	17,222	0	0	0	0	-0.96
ni2511P140000				19,164	19,164	0	0	0	0	-0.97
ni2511P142000				21,130	21,130	0	0	0	0	-0.98
ni2512C100000				21,180	21,180	0	0	0	0	0.98
ni2512C102000				19,256	19,256	0	0	0	0	0.96
ni2512C104000				17,372	17,372	0	0	0	0	0.94
ni2512C106000				15,544	15,544	0	0	0	0	0.92
ni2512C108000				13,778	13,778	0	0	0	0	0.88
ni2512C110000				12,098	12,098	0	0	0	0	0.84
ni2512C112000				10,516	10,516	0	0	0	0	0.80
ni2512C114000				9,040	9,040	0	0	0	0	0.74
ni2512C116000				7,678	7,678	0	0	0	0	0.68
ni2512C118000				6,452	6,452	0	0	0	0	0.62
ni2512C120000				5,360	5,360	0	0	0	0	0.55
ni2512C122000				4,398	4,398	0	0	0	0	0.49
ni2512C124000				3,562	3,562	0	1	0	0	0.42
ni2512C126000				2,846	2,846	0	1	0	0	0.36
ni2512C128000				2,246	2,246	0	1	0	0	0.31
ni2512C130000	1,682	1,682	1,682	1,682	1,748	1	3	0	0.17	0.25
ni2512C132000	1,442	1,442	1,442	1,442	1,350	1	2	0	0.14	0.21
ni2512C134000	1,250	1,250	1,250	1,250	1,028	1	11	1	0.12	0.17
ni2512C136000	1,054	1,054	1,054	1,054	774	1	3	0	0.11	0.13
ni2512C138000	918	918	854	854	576	2	3	1	0.18	0.10
ni2512C140000	850	850	744	822	422	3	7	2	0.24	0.08
ni2512C142000	718	718	654	654	306	2	2	2	0.14	0.06
ni2512P100000	300	300	30	30	114	2	1	0	0.03	-0.02
ni2512P102000				192	192	0	1	0	0	-0.04
ni2512P104000				308	308	0	1	0	0	-0.06
ni2512P106000	306	306	276	276	478	2	2	1	0.06	-0.08
ni2512P108000	396	396	386	386	710	2	1	-1	0.08	-0.12
ni2512P110000	556	556	544	544	1,026	2	0	-2	0.11	-0.16
ni2512P112000	816	816	772	772	1,440	2	3	2	0.16	-0.20
ni2512P114000	1,200	1,200	1,200	1,200	1,958	1	40	0	0.12	-0.26
ni2512P116000				2,592	2,592	0	60	0	0	-0.31
ni2512P118000				3,362	3,362	0	1	0	0	-0.38
ni2512P120000				4,264	4,264	0	0	0	0	-0.44
ni2512P122000				5,296	5,296	0	0	0	0	-0.51
ni2512P124000				6,454	6,454	0	0	0	0	-0.57
ni2512P126000				7,732	7,732	0	0	0	0	-0.63
ni2512P128000				9,126	9,126	0	0	0	0	-0.69
ni2512P130000				10,626	10,626	0	0	0	0	-0.74
ni2512P132000				12,222	12,222	0	0	0	0	-0.79
ni2512P134000				13,896	13,896	0	0	0	0	-0.83
ni2512P136000				15,638	15,638	0	0	0	0	-0.87
ni2512P138000				17,436	17,436	0	0	0	0	-0.90
ni2512P140000				19,282	19,282	0	0	0	0	-0.92
ni2512P142000				21,164	21,164	0	0	0	0	-0.94
ni2601C102000				19,990	19,990	0	0	0	0	0.91
ni2601C104000				18,240	18,240	0	0	0	0	0.89
ni2601C106000				16,554	16,554	0	0	0	0	0.86
ni2601C108000				14,942	14,942	0	0	0	0	0.82
ni2601C110000				13,410	13,410	0	0	0	0	0.79
ni2601C112000				11,966	11,966	0	1	0	0	0.75
ni2601C114000				10,614	10,614	0	1	0	0	0.70
ni2601C116000				9,358	9,358	0	2	0	0	0.65
ni2601C118000				8,200	8,200	0	3	0	0	0.61
ni2601C120000				7,140	7,140	0	8	0	0	0.56
ni2601C122000				6,176	6,176	0	9	0	0	0.51
ni2601C124000				5,306	5,306	0	16	0	0	0.46
ni2601C126000	3,460	3,460	3,460	3,460	4,528	11	38	4	3.81	0.41
ni2601C128000	2,882	3,014	2,822	2,892	3,854	106	85	4	30.66	0.37
ni2601C130000				3,258	3,258	0	132	0	0	0.33
ni2601C132000	2,282	2,282	2,282	2,282	2,736	1	83	-1	0.23	0.29
ni2601C134000	1,952	2,030	1,892	1,982	2,278	73	101	32	14.38	0.25
ni2601C136000	1,776	1,776	1,706	1,706	1,882	3	88	3	0.52	0.22
ni2601C138000	1,634	1,852	1,536	1,546	1,560	44	220	16	7.19	0.19
ni2601C140000	1,390	1,528	1,388	1,422	1,282	140	232	47	20.23	0.16
ni2601C142000	1,366	1,366	1,028	1,306	1,044	124	123	50	15.99	0.13
ni2601C144000	1,342	5,666	1,158	1,206	840	149	535	89	20.24	0.11
ni2601P102000	250	290	250	278	678	3	22	-1	0.08	-0.09
ni2601P104000	386	390	308	334	926	13	34	-1	0.46	-0.11
ni2601P106000	414	496	410	444	1,236	10	42	-8	0.45	-0.14
ni2601P108000	614	696	572	612	1,618	14	43	0	0.89	-0.17
ni2601P110000	880	908	880	894	2,080	8	45	3	0.71	-0.21
ni2601P112000	1,242	1,242	1,242	1,242	2,630	1	68	1	0.12	-0.25
ni2601P114000	1,658	1,702	1,658	1,702	3,270	2	26	1	0.34	-0.30
ni2601P116000	2,318	2,318	2,318	2,318	4,008	1	6	1	0.23	-0.34
ni2601P118000				4,842	4,842	0	9	0	0	-0.39
ni2601P120000				5,774	5,774	0	11	0	0	-0.44
ni2601P122000				6,804	6,804	0	4	0	0	-0.49
ni2601P124000				7,926	7,926	0	4	0	0	-0.54
ni2601P126000				9,142	9,142	0	1	0	0	-0.58
ni2601P128000				10,460	10,460	0	1	0	0	-0.63
ni2601P130000				11,856	11,856	0	28	0	0	-0.67
ni2601P132000				13,328	13,328	0	1	0	0	-0.71
ni2601P134000				14,864	14,864	0	1	0	0	-0.75
ni2601P136000				16,462	16,462	0	1	0	0	-0.78
ni2601P138000				18,134	18,134	0	1	0	0	-0.81
ni2601P140000				19,850	19,850	0	1	0	0	-0.84
ni2601P142000				21,608	21,608	0	1	0	0	-0.86
ni2601P144000				23,402	23,402	0	1	0	0	-0.89
小计						35,406	39,716	1,326	2,580.48

相关资讯: