上海期货交易所08月28日锡期权收盘行情

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:锡期权
sn2510C220000				52,352	52,352	0	0	0	0	1.00
sn2510C225000				47,374	47,374	0	0	0	0	0.99
sn2510C230000				42,432	42,432	0	0	0	0	0.99
sn2510C235000	36,976	36,976	36,926	36,926	37,550	4	4	2	14.78	0.97
sn2510C240000				32,768	32,768	0	8	0	0	0.95
sn2510C245000				28,144	28,144	0	4	0	0	0.92
sn2510C250000				23,736	23,736	0	1	0	0	0.87
sn2510C255000	17,402	17,402	17,402	17,402	19,616	2	16	2	3.48	0.81
sn2510C260000	13,072	14,120	12,716	12,716	15,872	9	19	1	12.21	0.74
sn2510C265000	7,200	9,930	7,200	8,820	12,546	34	140	1	31.43	0.65
sn2510C270000	6,000	6,780	5,556	6,206	9,666	144	377	0	87.69	0.56
sn2510C275000	4,500	4,600	3,612	4,058	7,254	802	690	62	327.34	0.47
sn2510C280000	3,000	3,218	2,372	2,698	5,314	984	443	58	274.07	0.38
sn2510C285000	2,254	2,612	1,700	1,832	3,772	1,128	387	78	223.65	0.29
sn2510C290000	1,530	2,028	1,274	1,430	2,618	894	267	-78	134.87	0.22
sn2510C295000	1,352	1,450	1,030	1,086	1,760	623	252	63	74.63	0.16
sn2510C300000	1,100	1,298	776	858	1,154	3,527	1,009	191	337.67	0.11
sn2510C305000	890	982	632	670	736	201	204	34	15.86	0.08
sn2510C310000	830	830	520	554	456	519	175	39	33.79	0.05
sn2510C315000	552	888	448	464	274	14,218	2,074	554	846.66	0.03
sn2510P220000	66	78	56	58	16	228	293	-2	1.50	-0.00
sn2510P225000	82	84	62	62	44	184	85	-61	1.42	-0.01
sn2510P230000	104	106	78	80	104	86	59	-37	0.84	-0.01
sn2510P235000	140	140	102	108	222	86	73	-16	1.22	-0.03
sn2510P240000	160	194	144	152	442	112	164	-6	2.37	-0.05
sn2510P245000	228	282	200	216	814	96	156	3	2.38	-0.08
sn2510P250000	258	508	258	334	1,404	493	324	65	18.86	-0.13
sn2510P255000	696	720	512	540	2,280	275	256	21	17.00	-0.19
sn2510P260000	1,026	1,266	920	1,056	3,532	441	513	3	49.14	-0.26
sn2510P265000	2,300	2,386	1,758	1,934	5,204	478	574	77	97.02	-0.35
sn2510P270000	3,386	4,338	3,360	3,570	7,318	498	427	108	191.51	-0.44
sn2510P275000	6,946	7,064	6,252	6,452	9,902	46	45	-2	30.17	-0.53
sn2510P280000	10,622	11,196	10,246	10,246	12,958	23	39	1	24.63	-0.62
sn2510P285000				16,410	16,410	0	18	0	0	-0.71
sn2510P290000				20,252	20,252	0	6	0	0	-0.78
sn2510P295000				24,392	24,392	0	5	0	0	-0.84
sn2510P300000				28,782	28,782	0	2	0	0	-0.88
sn2510P305000				33,360	33,360	0	2	0	0	-0.92
sn2510P310000				38,080	38,080	0	0	0	0	-0.95
sn2510P315000				42,898	42,898	0	0	0	0	-0.97
sn2511C225000				47,664	47,664	0	0	0	0	0.99
sn2511C230000				42,760	42,760	0	0	0	0	0.98
sn2511C235000				37,942	37,942	0	0	0	0	0.96
sn2511C240000				33,252	33,252	0	0	0	0	0.93
sn2511C245000				28,736	28,736	0	0	0	0	0.90
sn2511C250000				24,444	24,444	0	0	0	0	0.85
sn2511C255000				20,466	20,466	0	0	0	0	0.79
sn2511C260000				16,812	16,812	0	0	0	0	0.72
sn2511C265000				13,562	13,562	0	1	0	0	0.64
sn2511C270000				10,718	10,718	0	1	0	0	0.56
sn2511C275000	5,944	6,226	5,908	6,050	8,302	14	21	12	8.62	0.48
sn2511C280000				6,290	6,290	0	8	0	0	0.39
sn2511C285000	3,358	3,804	3,228	3,228	4,676	20	26	14	6.79	0.32
sn2511C290000	2,564	2,972	2,486	2,486	3,382	32	46	22	8.28	0.25
sn2511C295000	2,000	2,378	1,950	1,950	2,416	51	55	33	10.76	0.19
sn2511C300000	1,592	1,900	1,582	1,698	1,676	106	61	48	18.20	0.14
sn2511C305000	1,294	1,556	1,288	1,400	1,140	70	19	6	9.30	0.10
sn2511C310000	1,088	1,298	992	1,136	764	111	26	16	12.62	0.07
sn2511C315000	996	1,140	844	960	498	104	57	4	9.97	0.05
sn2511P225000	194	228	188	188	98	81	99	48	1.68	-0.01
sn2511P230000	258	290	256	256	200	91	75	69	2.41	-0.02
sn2511P235000	360	374	326	326	382	57	29	26	2.08	-0.04
sn2511P240000	508	518	454	454	692	24	3	2	1.38	-0.06
sn2511P245000	708	714	698	698	1,172	28	10	0	2.44	-0.10
sn2511P250000	1,028	1,036	970	970	1,874	43	10	3	5.91	-0.15
sn2511P255000	1,490	1,564	1,414	1,414	2,888	43	13	9	7.94	-0.21
sn2511P260000	2,412	2,430	2,202	2,204	4,226	32	67	28	7.59	-0.28
sn2511P265000	4,164	4,164	3,562	3,562	5,968	26	24	18	9.99	-0.35
sn2511P270000	6,286	6,286	5,536	5,536	8,112	9	11	9	5.44	-0.44
sn2511P275000				10,688	10,688	0	9	0	0	-0.52
sn2511P280000				13,666	13,666	0	0	0	0	-0.60
sn2511P285000				17,042	17,042	0	2	0	0	-0.68
sn2511P290000				20,740	20,740	0	3	0	0	-0.75
sn2511P295000				24,766	24,766	0	0	0	0	-0.81
sn2511P300000				29,020	29,020	0	0	0	0	-0.86
sn2511P305000				33,478	33,478	0	0	0	0	-0.89
sn2511P310000				38,098	38,098	0	0	0	0	-0.92
sn2511P315000				42,828	42,828	0	0	0	0	-0.95
小计						27,077	9,787	1,528	2,987.60

相关资讯: