上海期货交易所04月01日螺纹钢期权收盘行情
发布时间:2025年04月01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:螺纹钢期权
rb2505C2800352.0386.0337.0370.5356.0294576121104.521.00
rb2505C2850302.5336.5288.0336.5306.01265725438.350.99
rb2505C2900255.5271.0239.0271.0256.524269913560.880.98
rb2505C2950192.5216.5191.0216.5208.592530218.550.95
rb2505C3000167.0191.0144.0174.0163.0178790-2628.860.89
rb2505C3050115.0141.0101.5130.0121.0313726-8136.670.80
rb2505C310076.0100.062.589.085.01,9131,820828141.690.67
rb2505C315051.064.537.555.056.012,0346,443917581.010.53
rb2505C320029.040.022.033.034.027,11616,238320766.180.38
rb2505C325016.522.512.019.019.014,02916,6961,219224.080.25
rb2505C33007.513.56.511.510.017,86244,6801,079175.330.15
rb2505C33504.08.03.56.04.516,19325,322-1,81881.030.08
rb2505C34003.05.52.55.52.07,00035,543-1,16326.710.04
rb2505C34502.54.02.02.50.54,88215,574-2,00415.380.02
rb2505C35002.54.02.03.50.53,79136,308-1,07211.280.01
rb2505C35502.04.01.53.50.54,16116,0702,23512.140.00
rb2505C36002.03.51.53.00.54,06824,267-1719.640.00
rb2505C36502.02.01.52.00.58165,738-571.580.00
rb2505C37001.52.01.02.00.545814,437-1570.760.00
rb2505C37501.01.51.01.50.55795,379-530.730.00
rb2505C38001.01.51.01.50.59297,616-4331.220.00
rb2505C38501.01.51.01.50.5655,675-50.090.00
rb2505C39000.51.00.51.00.5682,264290.060
rb2505C39500.51.00.51.00.5641,76120.040
rb2505C40000.50.50.50.50.5566,656-560.030
rb2505C40501.01.00.51.00.5542,546-100.030
rb2505C41001.01.00.51.00.51,56134,300-5521.510
rb2505P28002.02.01.01.50.51,00411,977-1721.44-0.00
rb2505P28502.02.00.50.50.51,7654,661-682.23-0.01
rb2505P29003.03.51.01.51.05,5108,215-66611.68-0.02
rb2505P29504.05.01.52.02.54,6869,226-47813.97-0.05
rb2505P30006.511.04.05.57.021,18535,5801,976154.22-0.11
rb2505P305010.517.06.08.515.09,41510,978-1,032111.05-0.20
rb2505P310019.029.012.015.529.025,83423,2411,097559.65-0.33
rb2505P315037.553.527.032.050.011,09113,801-541459.64-0.47
rb2505P320057.088.051.060.078.05,31112,644-550361.44-0.62
rb2505P3250107.0128.085.096.5113.01,2099,30527129.34-0.75
rb2505P3300153.0172.0125.5136.0153.51,4418,777554220.96-0.85
rb2505P3350191.0219.0169.0187.0198.57004,752147136.81-0.92
rb2505P3400250.0268.5219.0219.0245.53121,491-13778.64-0.96
rb2505P3450300.5316.5283.5285.0294.546485581142.17-0.98
rb2505P3500348.0366.0316.0330.0344.0522815112182.96-0.99
rb2505P3550405.5405.5369.5369.5394.0361,513413.95-1.00
rb2505P3600450.0450.0450.0450.0444.0180000.45-1.00
rb2505P3650494.0494.0012800-1.00
rb2505P3700544.0544.0036700-1.00
rb2505P3750594.0594.0023500-1.00
rb2505P3800644.0644.0011800-1.00
rb2505P3850694.0694.008900-1.00
rb2505P3900744.0744.001400-1.00
rb2505P3950794.0794.00000-1.00
rb2505P4000844.0844.00000-1.00
rb2505P4050894.0894.00100-1.00
rb2505P4100944.0944.00100-1.00
rb2506C2900276.5276.500000.99
rb2506C2950227.5227.500000.96
rb2506C3000181.0181.000000.91
rb2506C3050138.0138.000000.83
rb2506C310099.599.500000.72
rb2506C315067.567.500000.58
rb2506C320043.043.000000.44
rb2506C325025.525.500000.30
rb2506C330014.014.000000.19
rb2506C335019.519.519.519.57.01110.020.11
rb2506C340019.019.014.014.03.03110.040.06
rb2506C345010.010.010.010.01.01110.010.03
rb2506C35007.57.57.07.00.52210.010.01
rb2506P29006.56.55.55.50.52220.01-0.02
rb2506P295011.011.04.08.02.0131410.07-0.04
rb2506P300017.517.512.512.55.53330.04-0.09
rb2506P305012.012.00100-0.17
rb2506P310023.523.50000-0.28
rb2506P31504.04.04.04.041.51918-100.41-0.41
rb2506P320067.067.00000-0.56
rb2506P325099.099.00000-0.70
rb2506P3300137.5137.50000-0.81
rb2506P3350180.5180.50000-0.89
rb2506P3400227.0227.00000-0.94
rb2506P3450275.0275.00000-0.97
rb2506P3500324.0324.00000-0.99
rb2507C2950255.5255.505000.86
rb2507C3000214.5214.502000.81
rb2507C3050177.0177.002000.74
rb2507C3100143.5143.500000.66
rb2507C3150113.5113.500000.58
rb2507C320088.088.000000.50
rb2507C325067.067.001000.41
rb2507C330049.549.504000.33
rb2507C335036.036.0010000.26
rb2507C340022.026.522.026.525.521720.050.20
rb2507C345016.016.516.016.517.5215-10.030.15
rb2507C350012.015.012.015.011.5336-20.040.11
rb2507C35509.09.09.09.07.513810.010.08
rb2507C36005.05.0038000.05
rb2507C36503.03.0021000.04
rb2507C37006.06.06.06.01.512500.010.02
rb2507C37505.05.05.05.01.014300.010.01
rb2507C38000.50.5051000.01
rb2507C38507.07.07.07.00.514100.010.01
rb2507P295017.017.014.514.516.0527-10.08-0.13
rb2507P300025.025.025.025.025.035830.07-0.19
rb2507P305036.536.534.034.537.52616-120.92-0.26
rb2507P310053.553.502200-0.33
rb2507P315073.573.503100-0.42
rb2507P320098.098.001800-0.50
rb2507P3250126.5126.50200-0.58
rb2507P3300159.0159.00400-0.66
rb2507P3350195.5195.50400-0.73
rb2507P3400235.0235.00500-0.80
rb2507P3450277.0277.00400-0.85
rb2507P3500321.0321.001100-0.89
rb2507P3550367.0367.00300-0.92
rb2507P3600414.0414.00300-0.95
rb2507P3650462.0462.00000-0.97
rb2507P3700511.0511.00000-0.98
rb2507P3750560.5560.50000-0.99
rb2507P3800610.0610.00000-0.99
rb2507P3850660.0660.00000-1.00
rb2509C2950312.0312.003000.85
rb2509C3000272.0272.000000.80
rb2509C3050235.0235.000000.75
rb2509C3100200.5200.500000.69
rb2509C3150169.0169.000000.63
rb2509C3200142.0142.0142.0142.0141.520-10.280.57
rb2509C3250116.5116.502000.50
rb2509C3300103.0103.0103.0103.095.013500.100.44
rb2509C335076.576.5024000.38
rb2509C340067.068.067.068.061.073550.470.32
rb2509C345047.547.5030000.27
rb2509C350037.037.0025000.22
rb2509C355028.528.5018000.18
rb2509C360021.521.5042000.14
rb2509C365025.525.525.525.516.013600.030.11
rb2509C370021.021.021.021.011.522300.030.09
rb2509C37508.58.5549-50.040.07
rb2509C380013.013.013.013.06.0176-10.010.05
rb2509C385023.523.512.512.54.5710510.110.04
rb2509P295025.025.0182-10.03-0.15
rb2509P300035.035.0172-10.04-0.20
rb2509P305042.047.035.535.548.0114-10.48-0.25
rb2509P310058.558.555.555.563.01121-60.67-0.31
rb2509P315075.075.075.075.081.536-20.24-0.37
rb2509P320095.095.095.095.0103.5110-10.10-0.43
rb2509P3250121.5128.5121.5128.5128.517218116721.75-0.49
rb2509P3300157.0157.00600-0.56
rb2509P3350188.0188.001300-0.62
rb2509P3400222.0222.00300-0.68
rb2509P3450276.0276.0258.0258.0259.02627-166.86-0.73
rb2509P3500298.0298.00200-0.78
rb2509P3550339.0339.00000-0.82
rb2509P3600382.0382.00100-0.86
rb2509P3650426.5426.50100-0.89
rb2509P3700472.0472.00100-0.91
rb2509P3750519.0519.00100-0.93
rb2509P3800566.5566.50000-0.95
rb2509P3850614.5614.50000-0.96
rb2510C2950310.0326.0310.0326.0324.02518877.940.82
rb2510C3000285.0285.0285.0285.0285.52051-205.710.77
rb2510C3050241.5260.0241.5260.0250.020114144.990.73
rb2510C3100216.0216.0215.5215.5217.02336174.970.67
rb2510C3150167.0192.5167.0192.5186.53117665.570.62
rb2510C3200143.0166.0141.0165.0159.01893742028.630.56
rb2510C3250128.0145.0120.5137.0134.53,3431,438577452.120.51
rb2510C3300105.0123.0101.5116.0112.59223,589264104.940.45
rb2510C335089.0101.586.598.093.54212,0399339.150.40
rb2510C340076.086.072.082.577.04652,6982537.100.35
rb2510C345062.573.060.568.062.522355610614.390.30
rb2510C350056.063.052.059.550.51,4744,51658882.790.25
rb2510C355043.549.543.547.540.51701,489387.920.21
rb2510C360036.040.534.538.532.05203,23413319.300.18
rb2510C365030.032.028.531.025.03642,72821610.600.15
rb2510C370024.526.523.525.019.55082,91830112.360.12
rb2510C375020.522.020.022.015.03132,2362226.430.10
rb2510C380017.018.516.017.511.53542,540895.860.08
rb2510C385014.016.013.514.59.01,6996,63947524.550.06
rb2510P295029.029.523.524.535.51,2568,29872834.50-0.18
rb2510P300040.042.533.035.547.07541,20613329.19-0.22
rb2510P305053.556.046.048.061.04333628623.10-0.27
rb2510P310070.574.062.063.077.51,1712,18845980.64-0.32
rb2510P315092.095.579.583.097.09721,12929387.60-0.37
rb2510P3200117.0121.0103.0108.5119.08462,06332595.38-0.43
rb2510P3250142.0149.5128.0132.5144.57011,1693897.43-0.49
rb2510P3300178.5179.5155.0160.0172.0138299023.42-0.54
rb2510P3350205.0212.0186.5191.5203.01303013226.15-0.60
rb2510P3400241.0248.0219.0224.5236.01102173225.74-0.65
rb2510P3450276.0280.5254.0256.5271.570165-518.75-0.70
rb2510P3500320.5328.0292.5292.5309.01485756846.56-0.74
rb2510P3550365.0365.0365.0365.0349.083205-7329.37-0.78
rb2510P3600406.0406.0371.5373.0390.538170214.57-0.82
rb2510P3650433.5433.51161-10.43-0.85
rb2510P3700477.5477.511118-115.25-0.88
rb2510P3750523.0523.0012300-0.90
rb2510P3800569.5569.502500-0.92
rb2510P3850616.5616.5621-63.70-0.94
小计227,723547,0235,0266,469.08
相关资讯: