上海期货交易所10月13日锡期权收盘行情

发布时间：2025年10月13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:锡期权
sn2511C220000				63,550	63,550	0	0	0	0	1.00
sn2511C225000				58,550	58,550	0	0	0	0	1.00
sn2511C230000				53,550	53,550	0	0	0	0	1.00
sn2511C235000				48,550	48,550	0	22	0	0	1.00
sn2511C240000				43,550	43,550	0	27	0	0	1.00
sn2511C245000				38,566	38,566	0	19	0	0	1.00
sn2511C250000				33,616	33,616	0	11	0	0	0.99
sn2511C255000	26,962	26,962	26,962	26,962	28,732	1	3	1	2.70	0.97
sn2511C260000	24,496	24,496	21,260	22,358	23,988	20	30	-2	46.61	0.94
sn2511C265000	19,676	19,676	16,508	16,770	19,468	30	33	6	53.48	0.89
sn2511C270000	17,284	17,538	12,006	12,900	15,278	55	145	-7	76.17	0.81
sn2511C275000	10,812	12,996	4,406	8,400	11,562	144	658	-3	133.07	0.71
sn2511C280000	8,760	9,430	2,146	5,282	8,392	687	802	-10	419.59	0.60
sn2511C285000	5,700	6,508	2,380	3,176	5,822	1,252	690	25	489.74	0.48
sn2511C290000	4,000	4,300	1,680	2,144	3,848	2,478	663	165	649.33	0.36
sn2511C295000	2,500	3,028	1,034	1,382	2,416	914	316	-6	169.73	0.25
sn2511C300000	1,700	2,136	730	1,136	1,442	5,441	1,342	363	709.09	0.17
sn2511C305000	1,226	1,522	594	694	816	470	185	-24	43.74	0.11
sn2511C310000	888	1,888	442	616	438	676	288	82	47.12	0.06
sn2511C315000	798	852	330	430	224	512	291	85	29.19	0.04
sn2511C320000	590	706	288	322	108	7,861	3,471	222	347.36	0.02
sn2511C325000	430	520	178	224	50	1,502	870	-242	45.72	0.01
sn2511C330000	380	416	156	184	22	1,314	494	-140	31.39	0.00
sn2511C335000	296	336	114	144	8	1,095	639	639	22.86	0.00
sn2511P220000	30	68	26	38	2	632	508	192	2.77	-0.00
sn2511P225000	30	58	26	32	2	321	203	20	1.25	-0.00
sn2511P230000	30	74	30	36	2	274	136	24	1.14	-0.00
sn2511P235000	36	86	36	42	2	307	143	39	1.69	-0.00
sn2511P240000	66	130	38	52	6	741	338	52	4.81	-0.00
sn2511P245000	72	142	60	70	24	208	164	52	1.80	-0.00
sn2511P250000	110	210	40	98	76	486	257	46	5.76	-0.01
sn2511P255000	158	274	98	140	192	499	285	-29	9.16	-0.03
sn2511P260000	220	396	90	210	448	1,447	641	-33	38.51	-0.06
sn2511P265000	328	612	228	374	926	1,008	584	-49	43.86	-0.11
sn2511P270000	632	1,134	466	660	1,734	6,058	1,302	-251	469.91	-0.19
sn2511P275000	1,236	2,216	900	1,456	3,016	1,584	616	31	245.31	-0.29
sn2511P280000	1,928	4,300	1,928	3,102	4,844	3,188	556	46	990.18	-0.40
sn2511P285000	4,400	7,456	3,976	6,032	7,270	586	262	-40	339.98	-0.52
sn2511P290000	7,316	11,214	6,980	9,770	10,294	222	93	-21	202.40	-0.64
sn2511P295000	10,958	14,898	10,950	14,210	13,862	37	40	-12	50.84	-0.75
sn2511P300000	15,146	19,800	15,144	19,368	17,884	14	23	-8	24.82	-0.83
sn2511P305000	19,864	23,798	19,654	22,780	22,256	8	8	-2	17.63	-0.89
sn2511P310000	27,154	29,256	27,126	27,126	26,878	22	18	-15	62.61	-0.94
sn2511P315000	33,240	33,992	31,972	31,972	31,662	15	6	-3	50.08	-0.96
sn2511P320000	37,856	38,774	37,856	38,410	36,546	8	3	1	30.49	-0.98
sn2511P325000	43,320	43,320	43,320	43,320	41,488	1	1	1	4.33	-0.99
sn2511P330000				46,462	46,462	0	0	0	0	-1.00
sn2511P335000				51,452	51,452	0	0	0	0	-1.00
sn2512C220000				63,610	63,610	0	0	0	0	1.00
sn2512C225000				58,612	58,612	0	0	0	0	1.00
sn2512C230000				53,636	53,636	0	0	0	0	0.99
sn2512C235000				48,696	48,696	0	0	0	0	0.99
sn2512C240000				43,810	43,810	0	0	0	0	0.98
sn2512C245000				39,008	39,008	0	0	0	0	0.96
sn2512C250000				34,334	34,334	0	0	0	0	0.93
sn2512C255000				29,836	29,836	0	2	0	0	0.90
sn2512C260000	25,390	25,390	25,390	25,390	25,550	1	2	0	2.54	0.85
sn2512C265000	53,916	53,916	19,670	19,680	21,566	8	18	5	19.17	0.79
sn2512C270000	15,318	15,318	14,340	14,468	17,880	7	26	-1	10.61	0.73
sn2512C275000	15,096	15,096	11,024	11,802	14,602	54	226	0	68.54	0.65
sn2512C280000	11,882	11,968	8,070	8,844	11,678	119	205	31	110.40	0.57
sn2512C285000	9,142	9,308	5,966	6,862	9,198	165	146	60	118.81	0.49
sn2512C290000	7,078	7,182	4,406	5,198	7,088	218	232	26	120.56	0.42
sn2512C295000	5,586	5,670	3,666	4,150	5,362	323	364	75	142.49	0.34
sn2512C300000	4,512	4,604	2,990	3,400	3,984	193	144	-1	69.87	0.27
sn2512C305000	3,726	3,740	2,470	2,750	2,888	131	55	0	40.92	0.21
sn2512C310000	3,188	3,188	2,070	2,288	2,062	127	144	-2	31.69	0.16
sn2512C315000	2,722	2,722	1,740	1,990	1,446	151	48	-9	31.75	0.12
sn2512C320000	2,358	2,358	1,486	1,640	990	158	71	-17	28.79	0.09
sn2512C325000	2,018	2,018	1,120	1,486	662	133	82	-5	20.54	0.06
sn2512C330000	1,700	1,710	934	1,300	440	163	131	26	22.72	0.04
sn2512C335000	1,500	1,576	934	1,154	286	360	115	115	47.77	0.03
sn2512P220000	124	162	124	140	10	51	67	6	0.73	-0.00
sn2512P225000	160	192	144	168	26	14	35	6	0.24	-0.00
sn2512P230000	172	266	172	208	56	24	73	-5	0.47	-0.01
sn2512P235000	232	310	232	296	122	9	35	4	0.25	-0.01
sn2512P240000	282	422	282	378	240	50	47	22	1.86	-0.02
sn2512P245000	404	618	392	460	438	145	213	81	7.86	-0.04
sn2512P250000	534	686	516	624	762	41	35	2	2.65	-0.07
sn2512P255000	728	960	702	870	1,260	63	49	13	5.48	-0.10
sn2512P260000	906	1,366	906	1,198	1,970	195	129	24	23.58	-0.15
sn2512P265000	1,296	1,998	1,266	1,742	2,980	120	226	19	21.28	-0.21
sn2512P270000	2,400	3,018	2,316	2,934	4,288	102	447	4	28.10	-0.27
sn2512P275000	3,250	5,028	2,980	4,128	6,004	186	135	71	77.94	-0.35
sn2512P280000	4,922	6,900	4,922	6,538	8,074	119	262	40	76.31	-0.42
sn2512P285000	6,992	9,604	6,992	9,300	10,586	52	174	4	46.03	-0.50
sn2512P290000	9,846	13,192	9,846	12,408	13,468	12	68	4	13.66	-0.58
sn2512P295000	16,212	16,212	16,192	16,192	16,736	5	35	-5	8.10	-0.66
sn2512P300000				20,352	20,352	0	18	0	0	-0.73
sn2512P305000	24,648	24,648	24,648	24,648	24,250	1	4	0	2.46	-0.79
sn2512P310000				28,420	28,420	0	4	0	0	-0.84
sn2512P315000				32,798	32,798	0	2	0	0	-0.88
sn2512P320000				37,338	37,338	0	2	0	0	-0.91
sn2512P325000	43,880	43,880	43,880	43,880	42,008	2	2	2	8.78	-0.94
sn2512P330000				46,784	46,784	0	0	0	0	-0.96
sn2512P335000				51,630	51,630	0	0	0	0	-0.97
小计						45,620	21,259	1,790	7,129.12

相关资讯: