上海期货交易所08月29日镍期权收盘行情

发布时间：2025年08月29日 16:45

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				21,300	21,300	0	0	0	0	1.00
ni2510C102000				19,304	19,304	0	0	0	0	1.00
ni2510C104000				17,318	17,318	0	0	0	0	0.99
ni2510C106000	15,366	15,366	15,182	15,182	15,352	4	39	0	6.11	0.98
ni2510C108000	13,634	13,634	13,634	13,634	13,418	2	28	0	2.73	0.96
ni2510C110000	11,312	11,662	11,210	11,662	11,538	5	24	-2	5.70	0.93
ni2510C112000	9,520	9,520	9,248	9,354	9,738	9	37	-1	8.46	0.89
ni2510C114000	7,436	7,798	7,392	7,500	8,046	22	52	7	16.55	0.83
ni2510C116000	5,552	6,050	5,160	6,050	6,492	12	83	-2	6.60	0.76
ni2510C118000	3,920	4,328	3,584	4,300	5,104	96	168	11	38.14	0.67
ni2510C120000	2,660	3,006	2,344	2,942	3,908	568	459	-26	154.46	0.58
ni2510C122000	1,800	2,098	1,516	2,030	2,910	4,927	1,712	268	902.82	0.48
ni2510C124000	1,200	1,478	1,014	1,408	2,100	3,089	1,298	167	387.20	0.38
ni2510C126000	822	1,076	704	1,028	1,464	2,608	1,525	164	238.57	0.30
ni2510C128000	610	826	512	766	996	3,343	2,265	41	226.96	0.22
ni2510C130000	500	672	404	630	654	17,244	8,912	176	937.45	0.16
ni2510C132000	372	514	292	462	414	1,077	1,601	104	41.60	0.11
ni2510C134000	292	410	230	372	256	574	1,524	153	19.17	0.07
ni2510C136000	260	350	184	300	152	997	1,077	150	27.14	0.05
ni2510C138000	190	288	150	242	88	371	675	40	8.24	0.03
ni2510C140000	140	250	126	206	48	719	686	16	13.55	0.02
ni2510C142000	134	212	108	184	26	443	697	6	6.89	0.01
ni2510C144000	130	208	112	188	14	14,562	5,803	520	232.34	0.01
ni2510P100000	16	18	16	16	4	202	555	21	0.35	-0.00
ni2510P102000	18	18	16	16	10	39	298	1	0.07	-0.00
ni2510P104000	16	18	16	18	26	132	215	30	0.23	-0.01
ni2510P106000	22	24	20	22	60	61	170	-8	0.16	-0.02
ni2510P108000	32	34	26	30	126	53	211	3	0.18	-0.04
ni2510P110000	56	62	44	48	246	209	298	-22	1.25	-0.07
ni2510P112000	86	106	72	86	444	325	302	39	3.26	-0.11
ni2510P114000	170	206	142	152	752	165	290	-10	2.85	-0.17
ni2510P116000	348	422	292	300	1,198	640	869	-29	23.75	-0.24
ni2510P118000	716	838	616	630	1,808	1,325	1,663	45	93.68	-0.33
ni2510P120000	1,398	1,614	1,250	1,266	2,608	1,157	1,472	-22	161.37	-0.42
ni2510P122000	2,600	2,770	2,300	2,302	3,608	219	573	-40	54.18	-0.52
ni2510P124000	3,992	4,260	3,710	3,710	4,798	120	411	-11	47.69	-0.62
ni2510P126000	5,492	5,554	5,352	5,554	6,160	10	137	9	5.43	-0.70
ni2510P128000	7,378	7,600	7,098	7,388	7,690	25	89	0	18.26	-0.78
ni2510P130000	8,838	9,618	8,838	9,182	9,346	19	148	5	17.36	-0.84
ni2510P132000	11,056	11,114	10,804	10,804	11,106	10	39	-3	10.95	-0.89
ni2510P134000	13,072	13,112	12,720	13,076	12,948	19	72	-12	24.61	-0.93
ni2510P136000				14,842	14,842	0	21	0	0	-0.95
ni2510P138000				16,778	16,778	0	2	0	0	-0.97
ni2510P140000				18,738	18,738	0	0	0	0	-0.98
ni2510P142000				20,718	20,718	0	0	0	0	-0.99
ni2510P144000				22,706	22,706	0	0	0	0	-1.00
ni2511C100000				21,412	21,412	0	0	0	0	1.00
ni2511C102000				19,426	19,426	0	0	0	0	0.99
ni2511C104000				17,460	17,460	0	0	0	0	0.98
ni2511C106000				15,524	15,524	0	0	0	0	0.96
ni2511C108000				13,632	13,632	0	0	0	0	0.94
ni2511C110000				11,804	11,804	0	0	0	0	0.91
ni2511C112000				10,068	10,068	0	0	0	0	0.86
ni2511C114000				8,440	8,440	0	7	0	0	0.80
ni2511C116000				6,948	6,948	0	12	0	0	0.74
ni2511C118000	4,730	4,730	4,434	4,566	5,610	9	21	2	4.33	0.66
ni2511C120000	3,842	3,978	3,306	3,826	4,430	59	88	30	22.20	0.57
ni2511C122000	2,860	3,078	2,490	3,070	3,434	91	148	49	26.01	0.49
ni2511C124000	2,266	2,368	1,874	2,362	2,594	126	106	51	27.54	0.41
ni2511C126000	1,690	1,868	1,440	1,850	1,924	85	91	39	14.14	0.33
ni2511C128000	1,386	1,464	1,122	1,440	1,388	59	82	2	7.44	0.26
ni2511C130000	1,080	1,208	878	1,200	982	104	304	35	10.79	0.20
ni2511C132000	858	954	728	954	678	125	194	1	10.68	0.15
ni2511C134000	708	784	584	784	456	85	104	18	5.84	0.11
ni2511C136000	592	642	494	640	302	84	83	18	4.94	0.07
ni2511C138000	494	532	410	522	194	61	67	16	2.90	0.05
ni2511C140000	420	454	332	454	122	61	72	16	2.46	0.03
ni2511C142000	356	420	292	420	76	343	171	39	11.71	0.02
ni2511P100000	36	38	32	32	14	86	180	30	0.30	-0.01
ni2511P102000	44	48	40	48	32	21	151	8	0.09	-0.01
ni2511P104000	58	60	52	58	68	36	102	10	0.20	-0.02
ni2511P106000	82	82	70	72	134	46	86	0	0.36	-0.04
ni2511P108000	126	134	104	108	242	86	59	-34	1.05	-0.06
ni2511P110000	188	202	166	178	412	89	168	-28	1.77	-0.09
ni2511P112000	314	322	272	302	674	54	84	-11	1.64	-0.14
ni2511P114000	526	532	464	502	1,044	31	86	-1	1.61	-0.19
ni2511P116000	884	934	806	838	1,548	104	233	13	9.17	-0.26
ni2511P118000	1,506	1,558	1,328	1,386	2,206	119	228	22	17.36	-0.34
ni2511P120000	2,306	2,422	2,222	2,250	3,024	95	154	35	22.52	-0.42
ni2511P122000	3,390	3,600	3,264	3,264	4,024	77	121	33	26.54	-0.51
ni2511P124000	4,628	4,894	4,560	4,574	5,178	32	33	26	15.01	-0.59
ni2511P126000	6,092	6,314	6,092	6,292	6,506	7	10	4	4.36	-0.67
ni2511P128000	7,900	7,900	7,900	7,900	7,966	1	2	1	0.79	-0.74
ni2511P130000	9,660	9,660	9,660	9,660	9,558	1	4	1	0.97	-0.80
ni2511P132000				11,250	11,250	0	4	0	0	-0.85
ni2511P134000				13,026	13,026	0	0	0	0	-0.89
ni2511P136000				14,870	14,870	0	2	0	0	-0.92
ni2511P138000				16,762	16,762	0	0	0	0	-0.95
ni2511P140000				18,688	18,688	0	0	0	0	-0.97
ni2511P142000				20,642	20,642	0	0	0	0	-0.98
ni2512C100000				21,640	21,640	0	0	0	0	0.98
ni2512C102000				19,712	19,712	0	0	0	0	0.96
ni2512C104000				17,818	17,818	0	0	0	0	0.95
ni2512C106000				15,980	15,980	0	0	0	0	0.92
ni2512C108000				14,202	14,202	0	0	0	0	0.89
ni2512C110000				12,500	12,500	0	0	0	0	0.85
ni2512C112000				10,898	10,898	0	0	0	0	0.81
ni2512C114000				9,402	9,402	0	0	0	0	0.75
ni2512C116000				8,018	8,018	0	0	0	0	0.70
ni2512C118000				6,756	6,756	0	0	0	0	0.63
ni2512C120000				5,628	5,628	0	0	0	0	0.57
ni2512C122000				4,638	4,638	0	0	0	0	0.50
ni2512C124000				3,776	3,776	0	1	0	0	0.44
ni2512C126000				3,034	3,034	0	1	0	0	0.38
ni2512C128000	1,894	1,894	1,894	1,894	2,408	1	1	0	0.19	0.32
ni2512C130000	1,598	1,598	1,598	1,598	1,886	1	4	1	0.16	0.27
ni2512C132000	1,362	1,362	1,362	1,362	1,460	1	3	1	0.14	0.22
ni2512C134000	1,172	1,172	1,172	1,172	1,114	1	12	1	0.12	0.18
ni2512C136000	1,014	1,014	1,014	1,014	842	1	3	0	0.10	0.14
ni2512C138000	854	854	854	854	628	1	4	1	0.09	0.11
ni2512C140000	830	830	782	782	462	3	9	2	0.24	0.09
ni2512C142000	654	654	654	654	338	2	4	2	0.13	0.07
ni2512P100000				104	104	0	1	0	0	-0.02
ni2512P102000				178	178	0	1	0	0	-0.04
ni2512P104000				284	284	0	1	0	0	-0.05
ni2512P106000				444	444	0	2	0	0	-0.08
ni2512P108000	356	356	356	356	664	1	2	1	0.04	-0.11
ni2512P110000	500	500	500	500	958	2	1	1	0.10	-0.15
ni2512P112000	720	720	720	720	1,352	1	4	1	0.07	-0.19
ni2512P114000				1,852	1,852	0	40	0	0	-0.24
ni2512P116000				2,462	2,462	0	60	0	0	-0.30
ni2512P118000				3,196	3,196	0	1	0	0	-0.36
ni2512P120000				4,062	4,062	0	0	0	0	-0.43
ni2512P122000				5,068	5,068	0	0	0	0	-0.49
ni2512P124000				6,198	6,198	0	0	0	0	-0.56
ni2512P126000				7,452	7,452	0	0	0	0	-0.62
ni2512P128000				8,820	8,820	0	0	0	0	-0.68
ni2512P130000				10,294	10,294	0	0	0	0	-0.73
ni2512P132000				11,862	11,862	0	0	0	0	-0.78
ni2512P134000				13,514	13,514	0	0	0	0	-0.82
ni2512P136000				15,236	15,236	0	0	0	0	-0.86
ni2512P138000				17,020	17,020	0	0	0	0	-0.89
ni2512P140000				18,852	18,852	0	0	0	0	-0.91
ni2512P142000				20,726	20,726	0	0	0	0	-0.93
ni2601C102000				20,290	20,290	0	0	0	0	0.93
ni2601C104000				18,502	18,502	0	0	0	0	0.90
ni2601C106000				16,776	16,776	0	0	0	0	0.88
ni2601C108000				15,120	15,120	0	0	0	0	0.84
ni2601C110000				13,542	13,542	0	0	0	0	0.80
ni2601C112000				12,050	12,050	0	1	0	0	0.76
ni2601C114000				10,652	10,652	0	1	0	0	0.72
ni2601C116000				9,352	9,352	0	2	0	0	0.67
ni2601C118000				8,154	8,154	0	3	0	0	0.62
ni2601C120000				7,060	7,060	0	8	0	0	0.57
ni2601C122000				6,068	6,068	0	9	0	0	0.52
ni2601C124000				5,178	5,178	0	16	0	0	0.47
ni2601C126000				4,396	4,396	0	38	0	0	0.42
ni2601C128000	2,844	2,844	2,690	2,690	3,706	3	85	0	0.92	0.37
ni2601C130000	2,526	2,526	2,526	2,526	3,104	1	132	0	0.25	0.33
ni2601C132000	2,450	2,724	2,070	2,070	2,578	13	87	4	3.12	0.28
ni2601C134000	1,966	2,018	1,806	1,992	2,126	90	135	34	17.32	0.25
ni2601C136000	1,728	1,802	1,588	1,776	1,738	91	132	44	15.28	0.21
ni2601C138000	1,562	1,668	1,508	1,648	1,414	8	220	0	1.28	0.18
ni2601C140000	1,434	1,472	1,298	1,362	1,148	25	230	-2	3.49	0.15
ni2601C142000	1,306	1,322	1,162	1,202	926	60	152	29	7.45	0.13
ni2601C144000	1,206	1,362	1,018	1,222	738	59	556	21	7.19	0.10
ni2601P102000				518	518	0	22	0	0	-0.07
ni2601P104000	306	352	176	270	728	22	38	4	0.65	-0.09
ni2601P106000	442	442	364	410	996	13	38	-4	0.53	-0.12
ni2601P108000	594	594	518	546	1,336	11	50	7	0.62	-0.16
ni2601P110000				1,752	1,752	0	45	0	0	-0.19
ni2601P112000	1,040	1,040	1,040	1,040	2,254	1	68	0	0.10	-0.23
ni2601P114000				2,850	2,850	1	25	-1	0.28	-0.28
ni2601P116000	2,036	2,036	2,036	2,036	3,544	1	5	-1	0.20	-0.33
ni2601P118000				4,340	4,340	0	9	0	0	-0.37
ni2601P120000				5,236	5,236	0	11	0	0	-0.43
ni2601P122000				6,238	6,238	0	4	0	0	-0.48
ni2601P124000				7,340	7,340	0	4	0	0	-0.53
ni2601P126000				8,550	8,550	0	1	0	0	-0.58
ni2601P128000				9,854	9,854	0	1	0	0	-0.63
ni2601P130000	10,388	10,672	10,388	10,672	11,244	2	30	2	2.11	-0.67
ni2601P132000				12,712	12,712	0	1	0	0	-0.71
ni2601P134000				14,254	14,254	0	1	0	0	-0.75
ni2601P136000				15,860	15,860	0	1	0	0	-0.79
ni2601P138000				17,530	17,530	0	1	0	0	-0.82
ni2601P140000				19,260	19,260	0	1	0	0	-0.85
ni2601P142000				21,032	21,032	0	1	0	0	-0.87
ni2601P144000				22,842	22,842	0	1	0	0	-0.89
小计						57,995	42,077	2,361	4,063.23

相关资讯: