上海期货交易所10月14日铅期权收盘行情
发布时间：2025年10月14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:铅期权 |
| pb2511C14600 | | | | 2,485 | 2,485 | 0 | 0 | 0 | 0 | 1.00 |
| pb2511C14800 | | | | 2,285 | 2,285 | 0 | 0 | 0 | 0 | 1.00 |
| pb2511C15000 | | | | 2,085 | 2,085 | 0 | 0 | 0 | 0 | 1.00 |
| pb2511C15200 | | | | 1,885 | 1,885 | 0 | 0 | 0 | 0 | 1.00 |
| pb2511C15400 | | | | 1,685 | 1,685 | 0 | 0 | 0 | 0 | 1.00 |
| pb2511C15600 | | | | 1,485 | 1,485 | 0 | 13 | 0 | 0 | 1.00 |
| pb2511C15800 | 1,354 | 1,354 | 1,292 | 1,292 | 1,285 | 6 | 45 | 0 | 3.91 | 1.00 |
| pb2511C16000 | | | | 1,085 | 1,085 | 0 | 29 | 0 | 0 | 1.00 |
| pb2511C16200 | 956 | 956 | 956 | 956 | 887 | 1 | 21 | -1 | 0.48 | 0.98 |
| pb2511C16400 | 722 | 741 | 701 | 701 | 694 | 22 | 39 | -2 | 7.84 | 0.95 |
| pb2511C16600 | 511 | 522 | 495 | 522 | 512 | 22 | 58 | -5 | 5.65 | 0.87 |
| pb2511C16800 | 356 | 373 | 305 | 309 | 350 | 25 | 188 | 6 | 4.04 | 0.75 |
| pb2511C17000 | 208 | 212 | 160 | 169 | 219 | 58 | 265 | -30 | 5.23 | 0.58 |
| pb2511C17200 | 119 | 124 | 76 | 77 | 122 | 311 | 811 | -16 | 15.53 | 0.40 |
| pb2511C17400 | 46 | 59 | 37 | 38 | 60 | 570 | 792 | -123 | 13.64 | 0.24 |
| pb2511C17600 | 27 | 29 | 20 | 21 | 26 | 208 | 603 | -26 | 2.63 | 0.12 |
| pb2511C17800 | 18 | 18 | 12 | 12 | 10 | 185 | 350 | -10 | 1.31 | 0.06 |
| pb2511C18000 | 10 | 11 | 8 | 8 | 3 | 209 | 300 | -17 | 0.91 | 0.02 |
| pb2511C18200 | 6 | 7 | 5 | 6 | 1 | 75 | 178 | 10 | 0.22 | 0.01 |
| pb2511C18400 | 5 | 5 | 4 | 4 | 1 | 38 | 342 | 5 | 0.07 | 0.00 |
| pb2511C18600 | 3 | 4 | 2 | 2 | 1 | 26 | 187 | -2 | 0.03 | 0.00 |
| pb2511C18800 | 2 | 2 | 2 | 2 | 1 | 79 | 183 | -31 | 0.07 | 0.00 |
| pb2511C19000 | 2 | 2 | 1 | 2 | 1 | 55 | 280 | -35 | 0.05 | 0.00 |
| pb2511C19200 | 1 | 2 | 1 | 1 | 1 | 70 | 125 | -11 | 0.04 | 0.00 |
| pb2511C19400 | 1 | 1 | 1 | 1 | 1 | 85 | 114 | -29 | 0.04 | 0 |
| pb2511P14600 | 1 | 1 | 1 | 1 | 1 | 1 | 53 | 0 | 0.00 | 0 |
| pb2511P14800 | 1 | 1 | 1 | 1 | 1 | 5 | 76 | 0 | 0.00 | -0.00 |
| pb2511P15000 | | | | 1 | 1 | 0 | 410 | 0 | 0 | -0.00 |
| pb2511P15200 | | | | 1 | 1 | 0 | 211 | 0 | 0 | -0.00 |
| pb2511P15400 | 1 | 2 | 1 | 2 | 1 | 37 | 129 | -10 | 0.04 | -0.00 |
| pb2511P15600 | 2 | 2 | 2 | 2 | 1 | 11 | 180 | 0 | 0.01 | -0.00 |
| pb2511P15800 | 3 | 4 | 3 | 3 | 1 | 48 | 179 | 1 | 0.08 | -0.00 |
| pb2511P16000 | 5 | 5 | 5 | 5 | 1 | 50 | 194 | -10 | 0.12 | -0.00 |
| pb2511P16200 | 7 | 7 | 6 | 6 | 2 | 34 | 189 | -4 | 0.11 | -0.02 |
| pb2511P16400 | 12 | 13 | 10 | 10 | 9 | 190 | 361 | -28 | 1.03 | -0.05 |
| pb2511P16600 | 21 | 23 | 17 | 19 | 27 | 474 | 573 | -14 | 4.64 | -0.13 |
| pb2511P16800 | 46 | 53 | 36 | 44 | 66 | 412 | 777 | -27 | 8.97 | -0.25 |
| pb2511P17000 | 90 | 116 | 81 | 105 | 134 | 387 | 426 | 85 | 19.49 | -0.42 |
| pb2511P17200 | 179 | 217 | 179 | 207 | 237 | 58 | 94 | -10 | 5.74 | -0.60 |
| pb2511P17400 | 315 | 358 | 315 | 358 | 375 | 52 | 49 | 18 | 8.75 | -0.76 |
| pb2511P17600 | 487 | 487 | 487 | 487 | 541 | 5 | 36 | -5 | 1.22 | -0.88 |
| pb2511P17800 | 674 | 695 | 674 | 695 | 724 | 15 | 35 | -5 | 5.14 | -0.94 |
| pb2511P18000 | 881 | 888 | 881 | 888 | 918 | 10 | 45 | -5 | 4.42 | -0.98 |
| pb2511P18200 | 1,077 | 1,077 | 1,077 | 1,077 | 1,115 | 5 | 58 | -5 | 2.69 | -0.99 |
| pb2511P18400 | 1,275 | 1,275 | 1,275 | 1,275 | 1,315 | 5 | 45 | -5 | 3.19 | -1.00 |
| pb2511P18600 | 1,474 | 1,474 | 1,474 | 1,474 | 1,515 | 1 | 10 | 0 | 0.74 | -1.00 |
| pb2511P18800 | | | | 1,715 | 1,715 | 0 | 0 | 0 | 0 | -1.00 |
| pb2511P19000 | | | | 1,915 | 1,915 | 0 | 0 | 0 | 0 | -1.00 |
| pb2511P19200 | | | | 2,115 | 2,115 | 0 | 0 | 0 | 0 | -1.00 |
| pb2511P19400 | | | | 2,315 | 2,315 | 0 | 0 | 0 | 0 | -1.00 |
| pb2512C14600 | | | | 2,495 | 2,495 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C14800 | | | | 2,295 | 2,295 | 0 | 0 | 0 | 0 | 1.00 |
| pb2512C15000 | | | | 2,096 | 2,096 | 0 | 0 | 0 | 0 | 0.99 |
| pb2512C15200 | | | | 1,898 | 1,898 | 0 | 0 | 0 | 0 | 0.99 |
| pb2512C15400 | | | | 1,703 | 1,703 | 0 | 0 | 0 | 0 | 0.97 |
| pb2512C15600 | | | | 1,511 | 1,511 | 0 | 5 | 0 | 0 | 0.96 |
| pb2512C15800 | | | | 1,323 | 1,323 | 0 | 5 | 0 | 0 | 0.93 |
| pb2512C16000 | | | | 1,143 | 1,143 | 0 | 5 | 0 | 0 | 0.89 |
| pb2512C16200 | | | | 972 | 972 | 0 | 0 | 0 | 0 | 0.84 |
| pb2512C16400 | | | | 813 | 813 | 0 | 0 | 0 | 0 | 0.78 |
| pb2512C16600 | | | | 666 | 666 | 0 | 0 | 0 | 0 | 0.71 |
| pb2512C16800 | | | | 536 | 536 | 0 | 1 | 0 | 0 | 0.63 |
| pb2512C17000 | 333 | 334 | 307 | 317 | 421 | 11 | 57 | 9 | 1.79 | 0.55 |
| pb2512C17200 | 230 | 230 | 208 | 208 | 324 | 23 | 50 | 21 | 2.50 | 0.47 |
| pb2512C17400 | 158 | 159 | 152 | 152 | 244 | 19 | 50 | 11 | 1.64 | 0.38 |
| pb2512C17600 | 110 | 126 | 88 | 126 | 179 | 7 | 65 | 0 | 0.41 | 0.31 |
| pb2512C17800 | 73 | 732 | 67 | 67 | 128 | 31 | 101 | 24 | 1.49 | 0.24 |
| pb2512C18000 | 55 | 55 | 31 | 45 | 89 | 22 | 92 | 15 | 0.59 | 0.18 |
| pb2512C18200 | 42 | 42 | 41 | 41 | 60 | 10 | 82 | 10 | 0.21 | 0.13 |
| pb2512C18400 | 35 | 35 | 20 | 23 | 40 | 36 | 69 | -18 | 0.58 | 0.09 |
| pb2512C18600 | 26 | 26 | 24 | 24 | 26 | 55 | 115 | -25 | 0.69 | 0.06 |
| pb2512C18800 | 21 | 21 | 19 | 19 | 16 | 64 | 58 | -20 | 0.59 | 0.04 |
| pb2512C19000 | 2 | 20 | 2 | 15 | 10 | 498 | 184 | -133 | 2.77 | 0.03 |
| pb2512C19200 | 15 | 15 | 10 | 10 | 5 | 63 | 116 | 34 | 0.40 | 0.02 |
| pb2512C19400 | 17 | 17 | 8 | 8 | 3 | 55 | 104 | -7 | 0.32 | 0.01 |
| pb2512P14600 | 4 | 4 | 2 | 2 | 1 | 141 | 77 | -1 | 0.23 | -0.00 |
| pb2512P14800 | 5 | 5 | 3 | 4 | 1 | 133 | 40 | -41 | 0.27 | -0.00 |
| pb2512P15000 | 6 | 6 | 4 | 5 | 2 | 186 | 76 | 9 | 0.48 | -0.01 |
| pb2512P15200 | 8 | 8 | 8 | 8 | 4 | 102 | 57 | -7 | 0.37 | -0.01 |
| pb2512P15400 | 10 | 11 | 8 | 9 | 9 | 140 | 56 | -32 | 0.70 | -0.03 |
| pb2512P15600 | 13 | 15 | 11 | 11 | 17 | 122 | 50 | 8 | 0.90 | -0.04 |
| pb2512P15800 | 19 | 20 | 19 | 19 | 30 | 107 | 92 | 20 | 1.15 | -0.07 |
| pb2512P16000 | 25 | 29 | 25 | 28 | 50 | 102 | 41 | -58 | 1.60 | -0.11 |
| pb2512P16200 | 37 | 42 | 37 | 37 | 78 | 119 | 55 | -12 | 3.01 | -0.16 |
| pb2512P16400 | 54 | 62 | 54 | 61 | 118 | 52 | 37 | 1 | 2.24 | -0.22 |
| pb2512P16600 | 78 | 95 | 78 | 89 | 172 | 47 | 107 | 41 | 2.30 | -0.29 |
| pb2512P16800 | 124 | 146 | 124 | 145 | 241 | 35 | 115 | 31 | 2.52 | -0.36 |
| pb2512P17000 | 193 | 232 | 193 | 232 | 327 | 20 | 55 | 10 | 2.05 | -0.45 |
| pb2512P17200 | 292 | 293 | 292 | 293 | 429 | 6 | 21 | 6 | 0.88 | -0.53 |
| pb2512P17400 | 421 | 421 | 420 | 420 | 548 | 3 | 5 | 3 | 0.63 | -0.62 |
| pb2512P17600 | | | | 683 | 683 | 0 | 0 | 0 | 0 | -0.69 |
| pb2512P17800 | | | | 832 | 832 | 0 | 2 | 0 | 0 | -0.76 |
| pb2512P18000 | | | | 993 | 993 | 0 | 0 | 0 | 0 | -0.82 |
| pb2512P18200 | | | | 1,164 | 1,164 | 0 | 0 | 0 | 0 | -0.87 |
| pb2512P18400 | | | | 1,344 | 1,344 | 0 | 0 | 0 | 0 | -0.91 |
| pb2512P18600 | | | | 1,529 | 1,529 | 0 | 0 | 0 | 0 | -0.93 |
| pb2512P18800 | | | | 1,719 | 1,719 | 0 | 0 | 0 | 0 | -0.96 |
| pb2512P19000 | | | | 1,913 | 1,913 | 0 | 0 | 0 | 0 | -0.97 |
| pb2512P19200 | | | | 2,109 | 2,109 | 0 | 0 | 0 | 0 | -0.98 |
| pb2512P19400 | | | | 2,307 | 2,307 | 0 | 0 | 0 | 0 | -0.99 |
| 小计 | | 6,054 | 11,098 | -442 | 161.40 | |
打印