上海期货交易所10月14日镍期权收盘行情

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:镍期权
ni2511C99000				22,080	22,080	0	0	0	0	1.00
ni2511C100000				21,080	21,080	0	0	0	0	1.00
ni2511C102000				19,080	19,080	0	0	0	0	1.00
ni2511C104000				17,080	17,080	0	0	0	0	1.00
ni2511C106000				15,080	15,080	0	6	0	0	1.00
ni2511C108000	12,990	12,990	12,832	12,896	13,082	8	22	2	10.36	1.00
ni2511C110000	11,002	11,002	10,588	10,890	11,096	52	25	-17	56.53	0.99
ni2511C112000	9,020	9,020	8,872	8,902	9,140	6	24	2	5.36	0.97
ni2511C114000	7,054	7,054	6,994	6,994	7,250	6	30	2	4.26	0.93
ni2511C116000	5,660	5,662	4,854	5,060	5,488	33	86	16	17.21	0.85
ni2511C118000	3,966	4,080	3,000	3,300	3,926	121	143	16	42.08	0.73
ni2511C120000	2,290	2,510	1,648	1,848	2,628	609	416	59	121.43	0.59
ni2511C122000	1,330	1,488	860	988	1,632	5,904	1,996	506	677.32	0.44
ni2511C124000	786	916	472	538	932	8,381	3,790	-319	581.25	0.29
ni2511C126000	480	584	70	316	490	3,919	2,657	62	171.95	0.18
ni2511C128000	320	402	170	206	236	2,037	2,329	-34	52.50	0.10
ni2511C130000	206	318	100	144	102	13,470	7,763	965	277.44	0.05
ni2511C132000	150	206	80	98	40	783	1,143	-48	10.90	0.02
ni2511C134000	108	144	52	72	14	957	1,616	-24	8.98	0.01
ni2511C136000	70	110	38	52	4	770	620	13	5.65	0.00
ni2511C138000	72	88	32	44	2	692	441	-139	4.00	0.00
ni2511C140000	60	72	28	38	2	400	687	45	2.13	0.00
ni2511C142000	46	66	26	26	2	1,167	3,313	4	5.53	0.00
ni2511C144000	30	48	16	24	2	450	789	30	1.48	0.00
ni2511P99000	12	22	10	22	2	124	112	-30	0.17	-0.00
ni2511P100000	16	28	16	28	2	97	1,067	19	0.22	-0.00
ni2511P102000	20	32	18	32	2	132	630	9	0.28	-0.00
ni2511P104000	20	38	18	38	2	125	340	8	0.32	-0.00
ni2511P106000	24	46	20	46	2	272	324	44	0.91	-0.00
ni2511P108000	28	58	26	56	4	384	338	43	1.63	-0.00
ni2511P110000	40	80	34	80	18	699	798	288	3.55	-0.01
ni2511P112000	58	114	50	108	62	577	513	173	4.44	-0.03
ni2511P114000	94	160	38	154	174	229	414	66	2.57	-0.07
ni2511P116000	158	270	140	256	410	969	838	212	19.64	-0.15
ni2511P118000	360	504	300	478	846	2,718	1,740	187	106.91	-0.26
ni2511P120000	884	1,116	742	1,030	1,548	3,864	2,178	185	358.99	-0.41
ni2511P122000	1,996	2,316	1,664	2,148	2,550	672	1,086	-156	131.62	-0.56
ni2511P124000	3,300	3,918	3,102	3,720	3,850	135	1,309	24	47.47	-0.71
ni2511P126000	5,022	5,540	5,022	5,540	5,408	20	140	-5	10.71	-0.82
ni2511P128000	6,720	7,564	6,720	7,372	7,152	27	78	-13	19.53	-0.90
ni2511P130000	8,574	9,512	8,550	9,314	9,020	30	79	-7	27.57	-0.95
ni2511P132000	10,428	11,298	10,428	11,276	10,958	21	29	-4	23.27	-0.98
ni2511P134000	12,372	13,214	12,372	13,214	12,930	18	20	2	23.42	-0.99
ni2511P136000	15,090	15,256	15,090	15,230	14,922	12	16	2	18.11	-1.00
ni2511P138000				16,920	16,920	0	2	0	0	-1.00
ni2511P140000				18,920	18,920	0	0	0	0	-1.00
ni2511P142000				20,920	20,920	0	0	0	0	-1.00
ni2511P144000				22,920	22,920	0	0	0	0	-1.00
ni2512C99000				22,210	22,210	0	0	0	0	1.00
ni2512C100000				21,210	21,210	0	1	0	0	1.00
ni2512C102000				19,220	19,220	0	0	0	0	0.99
ni2512C104000				17,244	17,244	0	0	0	0	0.99
ni2512C106000				15,292	15,292	0	0	0	0	0.97
ni2512C108000				13,384	13,384	0	0	0	0	0.95
ni2512C110000	11,216	11,216	11,216	11,216	11,536	2	4	0	2.24	0.92
ni2512C112000				9,772	9,772	0	2	0	0	0.87
ni2512C114000	8,008	8,008	7,906	7,906	8,118	5	1	-4	4.00	0.81
ni2512C116000	6,530	6,530	5,800	5,800	6,612	8	10	0	4.77	0.74
ni2512C118000	4,868	4,880	4,236	4,380	5,264	31	25	13	14.13	0.66
ni2512C120000	3,672	3,996	3,042	3,996	4,084	65	78	5	21.63	0.57
ni2512C122000	2,726	4,074	2,212	2,260	3,102	336	306	127	81.92	0.48
ni2512C124000	2,050	2,100	1,624	1,690	2,290	351	311	96	63.63	0.39
ni2512C126000	1,576	1,590	1,200	1,232	1,648	191	231	68	26.93	0.31
ni2512C128000	1,138	1,272	906	934	1,156	515	674	1	56.44	0.23
ni2512C130000	974	1,014	726	736	784	322	528	121	29.58	0.17
ni2512C132000	776	838	580	614	522	186	295	10	12.56	0.12
ni2512C134000	656	668	454	482	336	22	299	-8	1.16	0.09
ni2512C136000	550	578	436	456	212	73	187	39	3.53	0.06
ni2512C138000	498	504	330	330	128	39	243	9	1.66	0.04
ni2512C140000	420	434	282	282	76	25	111	2	0.82	0.02
ni2512C142000	308	386	244	262	44	334	591	9	10.22	0.01
ni2512C144000	302	330	220	222	24	91	121	15	2.44	0.01
ni2512P99000	44	70	40	68	4	194	122	62	1.08	-0.00
ni2512P100000	50	72	44	72	8	306	227	55	1.76	-0.00
ni2512P102000	62	86	60	86	20	48	68	-4	0.37	-0.01
ni2512P104000	78	114	70	114	46	30	57	11	0.30	-0.01
ni2512P106000	106	138	106	138	96	14	67	4	0.16	-0.03
ni2512P108000	148	206	146	202	186	104	192	65	1.94	-0.05
ni2512P110000	224	286	200	286	338	156	178	61	3.91	-0.08
ni2512P112000	318	404	318	394	572	19	77	12	0.74	-0.13
ni2512P114000	504	590	462	582	918	138	224	29	7.08	-0.19
ni2512P116000	800	934	736	914	1,408	145	302	19	12.48	-0.26
ni2512P118000	1,252	1,510	1,200	1,428	2,058	408	633	212	54.10	-0.34
ni2512P120000	2,022	2,372	1,974	2,228	2,876	198	595	94	42.57	-0.43
ni2512P122000	3,040	3,540	3,006	3,300	3,890	49	145	0	16.42	-0.52
ni2512P124000	4,274	4,928	4,178	4,706	5,076	33	61	-19	15.24	-0.61
ni2512P126000	5,730	6,418	5,730	6,268	6,430	11	39	-9	6.80	-0.69
ni2512P128000	7,940	8,010	7,940	8,010	7,936	2	22	0	1.59	-0.76
ni2512P130000				9,564	9,564	0	13	0	0	-0.83
ni2512P132000				11,300	11,300	0	14	0	0	-0.87
ni2512P134000				13,112	13,112	0	4	0	0	-0.91
ni2512P136000				14,986	14,986	0	0	0	0	-0.94
ni2512P138000				16,904	16,904	0	0	0	0	-0.96
ni2512P140000				18,850	18,850	0	0	0	0	-0.98
ni2512P142000				20,820	20,820	0	0	0	0	-0.99
ni2512P144000				22,802	22,802	0	0	0	0	-0.99
ni2601C99000				22,570	22,570	0	0	0	0	0.97
ni2601C100000				21,606	21,606	0	0	0	0	0.97
ni2601C102000				19,704	19,704	0	0	0	0	0.95
ni2601C104000				17,846	17,846	0	0	0	0	0.93
ni2601C106000				16,042	16,042	0	0	0	0	0.91
ni2601C108000				14,312	14,312	0	0	0	0	0.87
ni2601C110000				12,658	12,658	0	0	0	0	0.83
ni2601C112000				11,096	11,096	0	1	0	0	0.79
ni2601C114000				9,636	9,636	0	1	0	0	0.74
ni2601C116000				8,284	8,284	0	2	0	0	0.68
ni2601C118000				7,060	7,060	0	4	0	0	0.63
ni2601C120000				5,958	5,958	0	9	0	0	0.56
ni2601C122000	4,108	4,108	4,108	4,108	4,978	1	16	1	0.41	0.50
ni2601C124000				4,116	4,116	0	28	0	0	0.44
ni2601C126000	2,968	2,968	2,548	2,548	3,368	23	120	22	5.96	0.39
ni2601C128000				2,728	2,728	0	85	0	0	0.33
ni2601C130000	1,666	1,922	1,666	1,922	2,186	2	94	2	0.36	0.28
ni2601C132000				1,734	1,734	0	136	0	0	0.24
ni2601C134000	1,204	1,204	1,204	1,204	1,362	6	148	-6	0.72	0.20
ni2601C136000				1,058	1,058	0	136	0	0	0.16
ni2601C138000	1,010	1,010	734	830	814	7	226	-1	0.64	0.13
ni2601C140000	898	898	848	848	620	2	197	-1	0.17	0.10
ni2601C142000	810	824	810	824	468	5	203	-3	0.41	0.08
ni2601C144000	748	786	664	664	350	58	918	-5	4.28	0.06
ni2601P99000	120	154	118	120	132	43	68	38	0.58	-0.03
ni2601P100000				168	168	0	52	0	0	-0.03
ni2601P102000				268	268	0	56	0	0	-0.05
ni2601P104000				408	408	0	67	0	0	-0.07
ni2601P106000				602	602	0	54	0	0	-0.09
ni2601P108000				868	868	0	77	0	0	-0.13
ni2601P110000				1,214	1,214	0	71	0	0	-0.17
ni2601P112000	1,074	1,074	856	862	1,648	7	111	7	0.64	-0.21
ni2601P114000				2,182	2,182	0	73	0	0	-0.26
ni2601P116000				2,828	2,828	0	60	0	0	-0.31
ni2601P118000	1,834	2,112	1,834	2,112	3,600	26	58	17	6.03	-0.37
ni2601P120000				4,492	4,492	0	32	0	0	-0.43
ni2601P122000				5,506	5,506	0	16	0	0	-0.49
ni2601P124000				6,640	6,640	0	7	0	0	-0.55
ni2601P126000				7,888	7,888	0	1	0	0	-0.61
ni2601P128000				9,242	9,242	0	2	0	0	-0.67
ni2601P130000				10,696	10,696	0	15	0	0	-0.72
ni2601P132000				12,242	12,242	0	1	0	0	-0.76
ni2601P134000				13,866	13,866	0	1	0	0	-0.80
ni2601P136000				15,558	15,558	0	1	0	0	-0.84
ni2601P138000				17,312	17,312	0	1	0	0	-0.87
ni2601P140000				19,116	19,116	0	1	0	0	-0.90
ni2601P142000				20,960	20,960	0	1	0	0	-0.92
ni2601P144000				22,840	22,840	0	2	0	0	-0.94
小计						55,521	50,157	3,354	3,382.16

相关资讯: