上海期货交易所04月02日镍期权收盘行情
发布时间：2025年04月02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:镍期权 |
| ni2505C100000 | | | | 29,340 | 29,340 | 0 | 1 | 0 | 0 | 1.00 |
| ni2505C102000 | | | | 27,340 | 27,340 | 0 | 0 | 0 | 0 | 1.00 |
| ni2505C104000 | | | | 25,340 | 25,340 | 0 | 0 | 0 | 0 | 1.00 |
| ni2505C106000 | | | | 23,340 | 23,340 | 0 | 0 | 0 | 0 | 1.00 |
| ni2505C108000 | | | | 21,340 | 21,340 | 0 | 0 | 0 | 0 | 1.00 |
| ni2505C110000 | | | | 19,348 | 19,348 | 0 | 6 | 0 | 0 | 0.99 |
| ni2505C112000 | | | | 17,370 | 17,370 | 0 | 15 | 0 | 0 | 0.99 |
| ni2505C114000 | 15,080 | 15,580 | 15,080 | 15,580 | 15,412 | 5 | 19 | 1 | 7.72 | 0.98 |
| ni2505C116000 | 13,010 | 13,414 | 13,010 | 13,084 | 13,490 | 5 | 30 | 4 | 6.60 | 0.96 |
| ni2505C118000 | 11,076 | 11,668 | 11,076 | 11,668 | 11,624 | 12 | 29 | 4 | 13.72 | 0.92 |
| ni2505C120000 | 9,434 | 9,820 | 9,300 | 9,820 | 9,840 | 5 | 39 | 0 | 4.73 | 0.88 |
| ni2505C122000 | 7,450 | 7,828 | 7,450 | 7,828 | 8,168 | 4 | 48 | 0 | 3.07 | 0.82 |
| ni2505C124000 | 6,580 | 6,580 | 5,624 | 6,128 | 6,632 | 37 | 68 | 0 | 22.17 | 0.75 |
| ni2505C126000 | 4,542 | 5,060 | 4,164 | 4,600 | 5,256 | 95 | 245 | 27 | 43.05 | 0.67 |
| ni2505C128000 | 3,670 | 3,732 | 2,976 | 3,504 | 4,062 | 248 | 423 | 51 | 80.93 | 0.58 |
| ni2505C130000 | 2,516 | 2,710 | 2,070 | 2,390 | 3,062 | 2,502 | 1,102 | 70 | 590.20 | 0.48 |
| ni2505C132000 | 1,700 | 1,948 | 1,470 | 1,660 | 2,238 | 1,861 | 909 | -47 | 310.51 | 0.39 |
| ni2505C134000 | 1,300 | 1,404 | 1,036 | 1,180 | 1,592 | 1,251 | 1,071 | 98 | 150.71 | 0.31 |
| ni2505C136000 | 900 | 1,032 | 768 | 852 | 1,102 | 2,332 | 1,287 | -9 | 205.51 | 0.23 |
| ni2505C138000 | 724 | 768 | 580 | 626 | 734 | 1,227 | 1,388 | -59 | 78.68 | 0.17 |
| ni2505C140000 | 500 | 628 | 402 | 454 | 482 | 12,465 | 6,129 | 1,465 | 659.97 | 0.12 |
| ni2505C142000 | 452 | 482 | 346 | 360 | 302 | 667 | 817 | 240 | 25.84 | 0.08 |
| ni2505C144000 | 320 | 390 | 278 | 282 | 186 | 357 | 1,027 | 58 | 11.87 | 0.05 |
| ni2505C146000 | 270 | 316 | 160 | 160 | 110 | 550 | 2,006 | 32 | 14.36 | 0.03 |
| ni2505C148000 | 230 | 274 | 186 | 200 | 64 | 364 | 1,028 | 22 | 8.26 | 0.02 |
| ni2505C150000 | 204 | 250 | 166 | 170 | 34 | 1,490 | 4,876 | 234 | 29.64 | 0.01 |
| ni2505C152000 | 166 | 206 | 132 | 138 | 18 | 317 | 972 | 107 | 5.16 | 0.01 |
| ni2505C154000 | 140 | 190 | 58 | 122 | 10 | 4,114 | 3,134 | 58 | 57.91 | 0.00 |
| ni2505P100000 | 12 | 16 | 12 | 12 | 2 | 165 | 464 | 6 | 0.21 | -0.00 |
| ni2505P102000 | 12 | 16 | 12 | 12 | 2 | 214 | 431 | 52 | 0.26 | -0.00 |
| ni2505P104000 | 16 | 20 | 14 | 14 | 2 | 207 | 337 | 13 | 0.29 | -0.00 |
| ni2505P106000 | 18 | 20 | 16 | 16 | 2 | 184 | 260 | 4 | 0.29 | -0.00 |
| ni2505P108000 | 22 | 26 | 20 | 20 | 6 | 183 | 202 | 17 | 0.40 | -0.00 |
| ni2505P110000 | 26 | 32 | 26 | 26 | 16 | 232 | 470 | 15 | 0.64 | -0.01 |
| ni2505P112000 | 38 | 58 | 36 | 36 | 36 | 156 | 153 | -40 | 0.64 | -0.01 |
| ni2505P114000 | 56 | 72 | 54 | 54 | 80 | 195 | 193 | -39 | 1.20 | -0.02 |
| ni2505P116000 | 86 | 110 | 82 | 86 | 158 | 123 | 281 | 1 | 1.17 | -0.04 |
| ni2505P118000 | 138 | 174 | 128 | 140 | 290 | 187 | 536 | 6 | 2.82 | -0.07 |
| ni2505P120000 | 238 | 288 | 218 | 240 | 506 | 3,193 | 1,713 | 64 | 79.45 | -0.12 |
| ni2505P122000 | 412 | 478 | 352 | 416 | 834 | 591 | 1,542 | 65 | 24.93 | -0.18 |
| ni2505P124000 | 610 | 818 | 610 | 704 | 1,296 | 813 | 1,064 | 36 | 59.33 | -0.25 |
| ni2505P126000 | 1,054 | 1,368 | 1,030 | 1,190 | 1,920 | 1,665 | 1,234 | -132 | 200.60 | -0.33 |
| ni2505P128000 | 1,620 | 2,188 | 1,620 | 1,908 | 2,724 | 1,270 | 857 | 35 | 248.79 | -0.42 |
| ni2505P130000 | 2,850 | 3,300 | 2,646 | 2,906 | 3,720 | 502 | 641 | -67 | 149.16 | -0.52 |
| ni2505P132000 | 3,902 | 4,662 | 3,902 | 4,234 | 4,896 | 56 | 233 | 11 | 23.97 | -0.61 |
| ni2505P134000 | 5,350 | 6,162 | 5,350 | 5,730 | 6,248 | 60 | 166 | 3 | 34.94 | -0.69 |
| ni2505P136000 | 7,300 | 7,950 | 6,962 | 7,368 | 7,756 | 29 | 62 | -5 | 21.95 | -0.77 |
| ni2505P138000 | 8,798 | 9,756 | 8,798 | 9,016 | 9,388 | 22 | 64 | -4 | 20.45 | -0.83 |
| ni2505P140000 | 10,626 | 11,544 | 10,626 | 10,990 | 11,134 | 15 | 88 | -5 | 16.66 | -0.88 |
| ni2505P142000 | 12,610 | 13,438 | 12,610 | 12,730 | 12,954 | 20 | 91 | 1 | 26.11 | -0.92 |
| ni2505P144000 | | | | 14,838 | 14,838 | 0 | 58 | 0 | 0 | -0.95 |
| ni2505P146000 | | | | 16,760 | 16,760 | 0 | 82 | 0 | 0 | -0.97 |
| ni2505P148000 | | | | 18,714 | 18,714 | 0 | 106 | 0 | 0 | -0.98 |
| ni2505P150000 | | | | 20,686 | 20,686 | 0 | 0 | 0 | 0 | -0.99 |
| ni2505P152000 | | | | 22,672 | 22,672 | 0 | 0 | 0 | 0 | -0.99 |
| ni2505P154000 | | | | 24,662 | 24,662 | 0 | 0 | 0 | 0 | -1.00 |
| ni2506C104000 | | | | 25,522 | 25,522 | 0 | 0 | 0 | 0 | 1.00 |
| ni2506C106000 | | | | 23,534 | 23,534 | 0 | 0 | 0 | 0 | 0.99 |
| ni2506C108000 | | | | 21,562 | 21,562 | 0 | 0 | 0 | 0 | 0.99 |
| ni2506C110000 | | | | 19,612 | 19,612 | 0 | 0 | 0 | 0 | 0.97 |
| ni2506C112000 | | | | 17,690 | 17,690 | 0 | 6 | 0 | 0 | 0.96 |
| ni2506C114000 | | | | 15,816 | 15,816 | 0 | 0 | 0 | 0 | 0.94 |
| ni2506C116000 | | | | 13,996 | 13,996 | 0 | 12 | 0 | 0 | 0.91 |
| ni2506C118000 | 12,252 | 12,252 | 12,252 | 12,252 | 12,256 | 2 | 10 | 0 | 2.45 | 0.87 |
| ni2506C120000 | 9,964 | 9,964 | 9,964 | 9,964 | 10,606 | 2 | 13 | 0 | 1.99 | 0.82 |
| ni2506C122000 | | | | 9,060 | 9,060 | 0 | 16 | 0 | 0 | 0.77 |
| ni2506C124000 | 7,444 | 7,444 | 7,270 | 7,270 | 7,646 | 6 | 13 | 0 | 4.47 | 0.71 |
| ni2506C126000 | 6,112 | 6,112 | 5,530 | 5,878 | 6,360 | 8 | 15 | -1 | 4.80 | 0.64 |
| ni2506C128000 | 4,392 | 4,720 | 4,306 | 4,720 | 5,208 | 17 | 23 | 0 | 7.66 | 0.57 |
| ni2506C130000 | 3,468 | 3,812 | 3,340 | 3,682 | 4,214 | 78 | 80 | 13 | 28.03 | 0.50 |
| ni2506C132000 | 3,130 | 3,130 | 2,600 | 2,916 | 3,356 | 108 | 334 | -11 | 31.37 | 0.43 |
| ni2506C134000 | 2,544 | 2,544 | 2,054 | 2,300 | 2,628 | 124 | 122 | -3 | 28.33 | 0.36 |
| ni2506C136000 | 1,954 | 1,954 | 1,684 | 1,848 | 2,022 | 123 | 72 | -5 | 22.45 | 0.30 |
| ni2506C138000 | 1,578 | 1,578 | 1,354 | 1,450 | 1,540 | 54 | 162 | 2 | 7.95 | 0.24 |
| ni2506C140000 | 1,310 | 1,310 | 1,058 | 1,192 | 1,154 | 190 | 314 | 96 | 21.84 | 0.19 |
| ni2506C142000 | 1,030 | 1,078 | 894 | 986 | 852 | 184 | 393 | 34 | 17.41 | 0.15 |
| ni2506C144000 | 894 | 894 | 764 | 850 | 616 | 64 | 55 | -11 | 5.30 | 0.12 |
| ni2506C146000 | 668 | 748 | 666 | 722 | 440 | 41 | 99 | 5 | 2.90 | 0.09 |
| ni2506C148000 | 576 | 632 | 568 | 604 | 308 | 46 | 163 | 10 | 2.73 | 0.07 |
| ni2506C150000 | 510 | 550 | 484 | 524 | 212 | 50 | 119 | 16 | 2.56 | 0.05 |
| ni2506C152000 | 412 | 466 | 392 | 446 | 146 | 34 | 120 | -8 | 1.46 | 0.03 |
| ni2506C154000 | 400 | 410 | 332 | 380 | 98 | 185 | 351 | 33 | 6.87 | 0.02 |
| ni2506P104000 | 54 | 66 | 54 | 66 | 16 | 20 | 166 | 2 | 0.13 | -0.00 |
| ni2506P106000 | 72 | 80 | 72 | 78 | 32 | 23 | 118 | -11 | 0.18 | -0.01 |
| ni2506P108000 | 84 | 106 | 84 | 106 | 62 | 34 | 128 | 10 | 0.34 | -0.02 |
| ni2506P110000 | 128 | 140 | 128 | 140 | 112 | 17 | 96 | -5 | 0.23 | -0.03 |
| ni2506P112000 | 172 | 182 | 172 | 180 | 192 | 15 | 73 | 0 | 0.27 | -0.04 |
| ni2506P114000 | 250 | 262 | 248 | 262 | 318 | 21 | 95 | -3 | 0.56 | -0.06 |
| ni2506P116000 | 312 | 386 | 312 | 366 | 496 | 66 | 231 | 27 | 2.35 | -0.09 |
| ni2506P118000 | 496 | 536 | 484 | 488 | 756 | 34 | 188 | -1 | 1.74 | -0.13 |
| ni2506P120000 | 674 | 764 | 674 | 700 | 1,102 | 59 | 80 | -13 | 4.64 | -0.18 |
| ni2506P122000 | 1,070 | 1,076 | 1,004 | 1,020 | 1,552 | 30 | 204 | 11 | 3.09 | -0.23 |
| ni2506P124000 | 1,420 | 1,600 | 1,420 | 1,494 | 2,136 | 96 | 119 | -1 | 15.09 | -0.29 |
| ni2506P126000 | 2,206 | 2,332 | 2,024 | 2,062 | 2,846 | 62 | 113 | -5 | 13.67 | -0.36 |
| ni2506P128000 | 2,970 | 3,188 | 2,858 | 2,940 | 3,690 | 31 | 99 | 15 | 9.44 | -0.43 |
| ni2506P130000 | 3,828 | 4,218 | 3,780 | 3,880 | 4,694 | 28 | 38 | 10 | 11.44 | -0.50 |
| ni2506P132000 | 4,972 | 5,526 | 4,972 | 5,282 | 5,832 | 18 | 33 | -2 | 9.56 | -0.57 |
| ni2506P134000 | 6,336 | 6,576 | 6,336 | 6,576 | 7,100 | 6 | 45 | 0 | 3.88 | -0.64 |
| ni2506P136000 | 7,902 | 7,902 | 7,902 | 7,902 | 8,490 | 1 | 14 | 0 | 0.79 | -0.70 |
| ni2506P138000 | 9,504 | 9,504 | 9,490 | 9,490 | 10,006 | 5 | 12 | 0 | 4.85 | -0.76 |
| ni2506P140000 | 11,234 | 11,234 | 11,232 | 11,232 | 11,618 | 5 | 13 | 0 | 5.69 | -0.80 |
| ni2506P142000 | 13,232 | 13,232 | 13,232 | 13,232 | 13,312 | 2 | 17 | 0 | 2.65 | -0.85 |
| ni2506P144000 | | | | 15,074 | 15,074 | 0 | 22 | 0 | 0 | -0.88 |
| ni2506P146000 | | | | 16,896 | 16,896 | 0 | 7 | 0 | 0 | -0.91 |
| ni2506P148000 | | | | 18,762 | 18,762 | 0 | 6 | 0 | 0 | -0.93 |
| ni2506P150000 | | | | 20,668 | 20,668 | 0 | 1 | 0 | 0 | -0.95 |
| ni2506P152000 | | | | 22,600 | 22,600 | 0 | 1 | 0 | 0 | -0.97 |
| ni2506P154000 | | | | 24,554 | 24,554 | 0 | 0 | 0 | 0 | -0.98 |
| ni2507C108000 | | | | 21,938 | 21,938 | 0 | 1 | 0 | 0 | 0.96 |
| ni2507C110000 | | | | 20,046 | 20,046 | 0 | 1 | 0 | 0 | 0.95 |
| ni2507C112000 | | | | 18,204 | 18,204 | 0 | 2 | 0 | 0 | 0.93 |
| ni2507C114000 | | | | 16,416 | 16,416 | 0 | 3 | 0 | 0 | 0.90 |
| ni2507C116000 | | | | 14,696 | 14,696 | 0 | 1 | 0 | 0 | 0.87 |
| ni2507C118000 | | | | 13,054 | 13,054 | 0 | 1 | 0 | 0 | 0.83 |
| ni2507C120000 | | | | 11,498 | 11,498 | 0 | 1 | 0 | 0 | 0.78 |
| ni2507C122000 | | | | 10,042 | 10,042 | 0 | 1 | 0 | 0 | 0.74 |
| ni2507C124000 | | | | 8,692 | 8,692 | 0 | 1 | 0 | 0 | 0.68 |
| ni2507C126000 | | | | 7,458 | 7,458 | 0 | 1 | 0 | 0 | 0.63 |
| ni2507C128000 | | | | 6,342 | 6,342 | 0 | 2 | 0 | 0 | 0.57 |
| ni2507C130000 | | | | 5,344 | 5,344 | 0 | 2 | 0 | 0 | 0.51 |
| ni2507C132000 | | | | 4,460 | 4,460 | 0 | 2 | 0 | 0 | 0.46 |
| ni2507C134000 | | | | 3,686 | 3,686 | 0 | 5 | 0 | 0 | 0.40 |
| ni2507C136000 | | | | 3,018 | 3,018 | 0 | 3 | 0 | 0 | 0.35 |
| ni2507C138000 | | | | 2,446 | 2,446 | 0 | 15 | 0 | 0 | 0.30 |
| ni2507C140000 | | | | 1,964 | 1,964 | 0 | 13 | 0 | 0 | 0.25 |
| ni2507C142000 | | | | 1,560 | 1,560 | 0 | 39 | 0 | 0 | 0.21 |
| ni2507C144000 | | | | 1,230 | 1,230 | 0 | 15 | 0 | 0 | 0.17 |
| ni2507C146000 | | | | 964 | 964 | 0 | 9 | 0 | 0 | 0.14 |
| ni2507C148000 | | | | 748 | 748 | 0 | 22 | 0 | 0 | 0.12 |
| ni2507C150000 | 792 | 792 | 792 | 792 | 574 | 1 | 132 | 0 | 0.08 | 0.09 |
| ni2507C152000 | | | | 438 | 438 | 0 | 14 | 0 | 0 | 0.07 |
| ni2507C154000 | 830 | 830 | 686 | 686 | 330 | 5 | 8 | 0 | 0.30 | 0.06 |
| ni2507C156000 | 600 | 600 | 600 | 600 | 246 | 1 | 119 | -1 | 0.06 | 0.05 |
| ni2507P108000 | 206 | 218 | 206 | 218 | 206 | 3 | 28 | 0 | 0.06 | -0.04 |
| ni2507P110000 | 266 | 268 | 266 | 268 | 316 | 2 | 28 | 2 | 0.05 | -0.05 |
| ni2507P112000 | 360 | 360 | 360 | 360 | 470 | 2 | 20 | 1 | 0.07 | -0.07 |
| ni2507P114000 | 474 | 488 | 474 | 488 | 682 | 2 | 22 | 1 | 0.10 | -0.10 |
| ni2507P116000 | 646 | 674 | 646 | 674 | 958 | 2 | 16 | -2 | 0.13 | -0.13 |
| ni2507P118000 | 922 | 924 | 922 | 924 | 1,312 | 2 | 10 | 0 | 0.18 | -0.17 |
| ni2507P120000 | 1,252 | 1,252 | 1,252 | 1,252 | 1,754 | 1 | 16 | -1 | 0.13 | -0.21 |
| ni2507P122000 | | | | 2,292 | 2,292 | 0 | 68 | 0 | 0 | -0.26 |
| ni2507P124000 | | | | 2,938 | 2,938 | 0 | 39 | 0 | 0 | -0.31 |
| ni2507P126000 | | | | 3,698 | 3,698 | 0 | 16 | 0 | 0 | -0.37 |
| ni2507P128000 | | | | 4,578 | 4,578 | 0 | 5 | 0 | 0 | -0.43 |
| ni2507P130000 | | | | 5,574 | 5,574 | 0 | 5 | 0 | 0 | -0.48 |
| ni2507P132000 | | | | 6,684 | 6,684 | 0 | 4 | 0 | 0 | -0.54 |
| ni2507P134000 | | | | 7,906 | 7,906 | 0 | 2 | 0 | 0 | -0.60 |
| ni2507P136000 | | | | 9,232 | 9,232 | 0 | 2 | 0 | 0 | -0.65 |
| ni2507P138000 | | | | 10,656 | 10,656 | 0 | 2 | 0 | 0 | -0.70 |
| ni2507P140000 | | | | 12,168 | 12,168 | 0 | 1 | 0 | 0 | -0.75 |
| ni2507P142000 | | | | 13,760 | 13,760 | 0 | 1 | 0 | 0 | -0.79 |
| ni2507P144000 | | | | 15,426 | 15,426 | 0 | 2 | 0 | 0 | -0.82 |
| ni2507P146000 | | | | 17,156 | 17,156 | 0 | 2 | 0 | 0 | -0.86 |
| ni2507P148000 | | | | 18,936 | 18,936 | 0 | 0 | 0 | 0 | -0.88 |
| ni2507P150000 | | | | 20,762 | 20,762 | 0 | 0 | 0 | 0 | -0.91 |
| ni2507P152000 | | | | 22,622 | 22,622 | 0 | 0 | 0 | 0 | -0.93 |
| ni2507P154000 | | | | 24,514 | 24,514 | 0 | 0 | 0 | 0 | -0.94 |
| ni2507P156000 | | | | 26,430 | 26,430 | 0 | 0 | 0 | 0 | -0.96 |
| 小计 | | 41,900 | 43,110 | 2,597 | 3,537.19 | |
打印