上海期货交易所04月02日锡期权收盘行情

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:锡期权
sn2505C215000	76,706	76,706	74,522	74,522	78,710	2	1	1	15.12	1.00
sn2505C220000				73,710	73,710	0	0	0	0	1.00
sn2505C225000				68,710	68,710	0	0	0	0	1.00
sn2505C230000				63,716	63,716	0	12	0	0	1.00
sn2505C235000				58,742	58,742	0	10	0	0	0.99
sn2505C240000				53,792	53,792	0	5	0	0	0.99
sn2505C245000				48,886	48,886	0	20	0	0	0.98
sn2505C250000	41,338	49,302	40,006	48,352	44,050	20	36	3	88.82	0.97
sn2505C255000	36,480	44,406	35,170	42,988	39,308	26	19	-4	104.81	0.95
sn2505C260000	32,966	39,568	30,382	39,120	34,716	26	43	2	92.05	0.92
sn2505C265000	27,816	35,124	24,184	30,964	30,288	55	112	4	162.86	0.88
sn2505C270000	22,828	30,586	20,038	27,688	26,112	85	200	-10	214.84	0.83
sn2505C275000	18,190	25,944	15,946	25,060	22,192	92	152	-13	190.91	0.78
sn2505C280000	13,132	22,222	12,112	19,300	18,604	168	260	-37	303.65	0.72
sn2505C285000	10,142	18,566	9,000	16,110	15,362	436	319	-27	553.94	0.65
sn2505C290000	8,380	15,424	6,724	12,886	12,464	2,285	637	-90	2,307.77	0.57
sn2505C295000	5,990	12,606	5,102	10,500	9,988	2,046	545	34	1,693.65	0.50
sn2505C300000	4,644	10,318	3,800	8,000	7,860	15,052	1,595	-325	9,850.83	0.42
sn2505C305000	3,500	8,300	2,974	6,300	6,066	2,062	598	85	1,145.03	0.35
sn2505C310000	2,972	6,740	2,272	4,960	4,624	5,372	1,334	96	2,275.69	0.29
sn2505C315000	2,200	5,400	1,766	3,750	3,466	4,050	615	-212	1,467.21	0.23
sn2505C320000	1,848	4,482	1,430	3,000	2,550	3,148	923	13	919.44	0.18
sn2505C325000	1,500	3,600	1,168	2,486	1,838	1,714	496	-19	391.88	0.14
sn2505C330000	1,154	3,032	940	1,880	1,308	73,354	6,488	-655	13,293.08	0.11
sn2505P215000	42	42	30	34	2	867	1,516	138	2.96	-0.00
sn2505P220000	34	42	28	34	4	341	285	-31	1.09	-0.00
sn2505P225000	46	48	30	36	10	102	165	0	0.40	-0.00
sn2505P230000	52	60	40	44	22	79	191	4	0.37	-0.00
sn2505P235000	68	84	56	60	52	281	319	108	1.90	-0.01
sn2505P240000	90	118	78	88	104	293	420	61	2.74	-0.01
sn2505P245000	192	192	118	118	200	344	480	89	4.64	-0.02
sn2505P250000	206	268	182	192	364	6,222	3,598	1,411	131.45	-0.03
sn2505P255000	390	404	288	300	622	429	400	7	14.73	-0.05
sn2505P260000	480	658	416	448	1,026	2,809	1,823	242	142.84	-0.08
sn2505P265000	892	1,040	704	704	1,598	1,131	668	185	90.34	-0.12
sn2505P270000	1,300	1,722	1,088	1,098	2,420	3,666	1,484	696	465.08	-0.16
sn2505P275000	2,344	2,744	1,666	1,666	3,496	1,984	914	239	393.79	-0.22
sn2505P280000	2,996	4,298	2,508	2,508	4,906	3,941	977	502	1,195.91	-0.28
sn2505P285000	5,790	6,464	3,778	3,800	6,660	1,798	500	213	816.62	-0.35
sn2505P290000	7,444	9,002	5,400	5,450	8,758	1,793	318	196	1,121.28	-0.43
sn2505P295000	9,984	11,972	7,500	7,870	11,278	669	184	140	568.52	-0.50
sn2505P300000	13,258	15,654	10,200	10,670	14,144	308	64	28	357.52	-0.57
sn2505P305000	18,096	19,682	13,460	15,204	17,346	86	47	20	133.61	-0.64
sn2505P310000	22,152	23,958	16,910	17,802	20,902	101	44	31	189.75	-0.71
sn2505P315000	26,170	28,410	20,520	21,900	24,742	76	45	22	172.38	-0.77
sn2505P320000	30,242	32,748	24,658	25,874	28,820	74	26	12	199.37	-0.82
sn2505P325000	30,276	30,276	30,276	30,276	33,106	1	1	0	3.03	-0.86
sn2505P330000	34,790	34,790	32,174	33,336	37,574	4	3	1	13.79	-0.89
sn2506C230000				63,840	63,840	0	1	0	0	0.99
sn2506C235000				58,900	58,900	0	5	0	0	0.99
sn2506C240000				54,004	54,004	0	5	0	0	0.98
sn2506C245000				49,182	49,182	0	10	0	0	0.97
sn2506C250000	43,104	43,104	43,104	43,104	44,444	2	11	2	8.62	0.95
sn2506C255000	38,326	43,978	38,326	43,978	39,842	4	9	4	16.46	0.92
sn2506C260000	33,642	33,642	33,642	33,642	35,398	2	12	2	6.73	0.89
sn2506C265000	29,108	34,710	29,108	34,710	31,138	4	13	4	12.76	0.85
sn2506C270000	24,504	30,316	24,504	30,316	27,128	5	14	2	13.76	0.81
sn2506C275000	18,464	26,156	18,464	25,270	23,386	8	25	0	18.62	0.75
sn2506C280000	15,838	22,318	14,400	21,392	19,926	16	24	-7	30.62	0.70
sn2506C285000	13,602	19,592	13,602	17,434	16,774	18	51	-9	31.54	0.63
sn2506C290000	9,970	16,650	8,826	14,360	13,964	124	157	43	156.62	0.57
sn2506C295000	8,154	13,886	6,910	11,860	11,498	64	112	11	71.86	0.50
sn2506C300000	6,558	12,000	5,374	9,776	9,348	330	196	118	298.04	0.44
sn2506C305000	5,562	9,322	5,020	8,000	7,504	36	39	4	26.98	0.38
sn2506C310000	4,438	8,330	3,774	6,800	5,948	159	108	62	85.66	0.32
sn2506C315000	3,692	6,700	3,100	5,298	4,654	81	31	-3	40.33	0.27
sn2506C320000	2,804	6,014	2,526	4,800	3,596	190	101	51	84.73	0.22
sn2506C325000	2,494	5,176	2,176	4,084	2,744	209	86	-3	77.45	0.18
sn2506C330000	2,148	4,408	1,800	3,000	2,068	370	157	135	123.62	0.14
sn2506P230000	186	188	144	168	76	65	116	31	1.10	-0.01
sn2506P235000	242	254	176	242	142	118	99	-12	2.67	-0.01
sn2506P240000	338	338	260	272	252	15	50	0	0.45	-0.02
sn2506P245000	398	398	358	386	430	12	36	7	0.44	-0.03
sn2506P250000	660	670	502	614	692	86	113	45	5.05	-0.05
sn2506P255000	820	934	710	780	1,088	71	106	32	5.72	-0.08
sn2506P260000	1,218	1,348	996	1,078	1,640	51	113	12	5.94	-0.11
sn2506P265000	1,626	1,958	1,338	1,620	2,374	61	90	8	10.52	-0.15
sn2506P270000	2,628	2,850	1,976	2,310	3,356	62	76	7	15.12	-0.19
sn2506P275000	3,428	4,074	3,028	3,124	4,608	37	65	15	14.02	-0.24
sn2506P280000	4,828	5,826	3,888	4,322	6,140	104	52	8	52.20	-0.30
sn2506P285000	7,832	7,832	5,400	5,936	7,980	92	50	26	55.98	-0.36
sn2506P290000	9,734	10,000	7,592	8,504	10,160	41	31	9	34.87	-0.43
sn2506P295000	12,376	13,236	9,544	11,078	12,686	50	35	23	54.87	-0.49
sn2506P300000	14,588	14,588	12,292	12,942	15,528	21	16	13	27.97	-0.56
sn2506P305000	17,036	17,298	15,314	17,298	18,676	25	13	5	40.61	-0.62
sn2506P310000	20,088	20,438	19,090	20,368	22,110	18	18	3	35.43	-0.68
sn2506P315000	26,794	26,794	22,736	24,690	25,808	18	14	2	43.59	-0.73
sn2506P320000	27,582	28,788	26,668	28,788	29,742	11	6	4	30.86	-0.78
sn2506P325000				33,884	33,884	0	0	0	0	-0.82
sn2506P330000				38,202	38,202	0	0	0	0	-0.86
小计						139,972	31,158	3,814	42,637.48

相关资讯: